ESNT
Essent Group LTD
stockNYSE
Market OpenNov 6, 2026 12:56:46 PM EST
63.58USD-7.318%(-5.02)301,572
ESNT Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 66.25 | 67.79 | 62.79 | 63.58 | -7.318% | 301,572 | 0.000% |
| 2026-11-05 | 70.44 | 71.84 | 68.53 | 68.60 | -1.067% | 1,067,075 | -7.318% |
| 2026-11-04 | 68.99 | 69.74 | 68.01 | 69.34 | +2.407% | 839,775 | -8.307% |
| 2026-11-03 | 68.24 | 68.40 | 67.53 | 67.71 | -0.777% | 694,060 | -6.100% |
| 2026-11-02 | 67.14 | 68.63 | 67.14 | 68.24 | +1.820% | 747,180 | -6.829% |
| 2026-10-30 | 67.36 | 67.51 | 65.99 | 67.02 | -0.858% | 935,772 | -5.133% |
| 2026-10-29 | 66.66 | 67.70 | 65.83 | 67.60 | +3.002% | 843,638 | -5.947% |
| 2026-10-28 | 65.94 | 66.30 | 65.36 | 65.63 | -1.025% | 899,906 | -3.124% |
| 2026-10-27 | 66.79 | 67.28 | 66.05 | 66.31 | -0.585% | 536,515 | -4.117% |
| 2026-10-26 | 66.80 | 67.77 | 66.42 | 66.70 | -0.150% | 563,124 | -4.678% |
| 2026-10-23 | 65.85 | 68.76 | 65.25 | 66.80 | +1.674% | 1,512,790 | -4.820% |
| 2026-10-22 | 64.62 | 67.40 | 64.42 | 65.70 | +2.624% | 1,061,461 | -3.227% |
| 2026-10-21 | 66.19 | 66.56 | 63.75 | 64.02 | -2.764% | 954,955 | -0.687% |
| 2026-10-20 | 65.64 | 66.31 | 65.07 | 65.84 | +1.199% | 766,360 | -3.433% |
| 2026-10-19 | 64.11 | 65.10 | 64.11 | 65.06 | +0.556% | 666,231 | -2.275% |
| 2026-10-16 | 63.84 | 64.81 | 63.84 | 64.70 | +1.474% | 499,022 | -1.731% |
| 2026-10-15 | 63.96 | 64.38 | 63.24 | 63.76 | +1.448% | 609,086 | -0.282% |
| 2026-10-14 | 61.69 | 62.95 | 60.93 | 62.85 | +1.306% | 952,840 | +1.161% |
| 2026-10-13 | 62.39 | 62.52 | 61.36 | 62.04 | +0.584% | 691,331 | +2.482% |
| 2026-10-12 | 61.84 | 62.53 | 61.44 | 61.68 | -1.296% | 542,254 | +3.080% |
| 2026-10-09 | 63.00 | 63.17 | 62.44 | 62.49 | -1.730% | 559,771 | +1.744% |
| 2026-10-08 | 61.73 | 63.63 | 61.73 | 63.59 | +2.730% | 834,737 | -0.016% |
| 2026-10-07 | 61.41 | 62.20 | 61.41 | 61.90 | +0.016% | 826,153 | +2.714% |
| 2026-10-06 | 61.23 | 62.02 | 60.88 | 61.89 | +1.310% | 633,870 | +2.731% |
| 2026-10-05 | 60.15 | 61.66 | 60.09 | 61.09 | +1.445% | 1,014,909 | +4.076% |
| 2026-10-02 | 59.14 | 60.68 | 58.92 | 60.22 | +2.311% | 868,829 | +5.580% |
| 2026-10-01 | 58.29 | 59.39 | 57.90 | 58.86 | +1.640% | 1,250,126 | +8.019% |
| 2026-09-30 | 63.07 | 63.44 | 57.61 | 57.91 | -8.428% | 1,746,890 | +9.791% |
| 2026-09-29 | 63.19 | 63.79 | 62.49 | 63.24 | -0.315% | 819,059 | +0.538% |
| 2026-09-28 | 63.55 | 63.85 | 63.15 | 63.44 | -0.455% | 558,295 | +0.221% |
| 2026-09-25 | 64.28 | 64.34 | 63.23 | 63.73 | -0.825% | 771,319 | -0.235% |
| 2026-09-24 | 65.53 | 66.01 | 64.13 | 64.26 | -1.818% | 886,063 | -1.058% |
| 2026-09-23 | 65.31 | 66.29 | 65.22 | 65.45 | -0.381% | 758,266 | -2.857% |
| 2026-09-22 | 66.68 | 67.17 | 65.69 | 65.70 | -1.158% | 1,201,704 | -3.227% |
| 2026-09-21 | 67.59 | 68.05 | 66.45 | 66.47 | -1.072% | 626,457 | -4.348% |
| 2026-09-18 | 66.66 | 67.38 | 66.65 | 67.19 | -0.459% | 2,330,590 | -5.373% |
| 2026-09-17 | 68.00 | 68.47 | 67.31 | 67.50 | -0.472% | 669,752 | -5.807% |
| 2026-09-16 | 67.95 | 68.68 | 67.16 | 67.82 | -0.572% | 826,606 | -6.252% |
| 2026-09-15 | 68.29 | 68.95 | 66.22 | 68.21 | -0.858% | 1,137,982 | -6.788% |
| 2026-09-14 | 68.73 | 69.19 | 68.19 | 68.80 | +0.909% | 554,071 | -7.587% |
| 2026-09-11 | 69.05 | 69.05 | 67.92 | 68.18 | -0.234% | 579,949 | -6.747% |
| 2026-09-10 | 68.78 | 68.78 | 67.50 | 68.34 | -0.335% | 528,549 | -6.965% |
| 2026-09-09 | 68.38 | 68.72 | 67.88 | 68.57 | +0.190% | 472,066 | -7.277% |
| 2026-09-08 | 68.76 | 69.07 | 68.25 | 68.44 | -1.070% | 453,434 | -7.101% |
| 2026-09-04 | 69.44 | 69.44 | 68.71 | 69.18 | -0.646% | 897,602 | -8.095% |
| 2026-09-03 | 69.59 | 70.06 | 69.17 | 69.63 | +0.957% | 626,775 | -8.689% |
| 2026-09-02 | 68.52 | 69.47 | 68.06 | 68.97 | +1.292% | 565,124 | -7.815% |
| 2026-09-01 | 67.79 | 68.63 | 67.79 | 68.09 | +0.784% | 533,878 | -6.624% |
| 2026-08-31 | 68.15 | 68.61 | 66.65 | 67.56 | -1.945% | 670,831 | -5.891% |
| 2026-08-28 | 69.50 | 69.50 | 68.80 | 68.90 | -0.534% | 631,266 | -7.721% |
| 2026-08-27 | 69.02 | 69.50 | 68.45 | 69.27 | -0.460% | 504,641 | -8.214% |
| 2026-08-26 | 68.64 | 69.59 | 68.64 | 69.59 | +0.855% | 786,060 | -8.636% |
| 2026-08-25 | 68.49 | 69.17 | 68.33 | 69.00 | +0.774% | 422,311 | -7.855% |
| 2026-08-24 | 68.33 | 69.41 | 68.02 | 68.47 | +0.588% | 436,715 | -7.142% |
| 2026-08-21 | 68.95 | 69.02 | 67.89 | 68.07 | -0.671% | 468,461 | -6.596% |
| 2026-08-20 | 68.39 | 69.14 | 68.30 | 68.53 | -0.739% | 438,256 | -7.223% |
| 2026-08-19 | 69.78 | 70.23 | 69.01 | 69.04 | -0.776% | 804,248 | -7.908% |
| 2026-08-18 | 70.00 | 70.37 | 69.31 | 69.58 | +0.216% | 668,187 | -8.623% |
| 2026-08-17 | 69.15 | 69.54 | 68.71 | 69.43 | -0.201% | 485,284 | -8.426% |
| 2026-08-14 | 69.17 | 69.72 | 68.97 | 69.57 | +0.419% | 368,926 | -8.610% |
| 2026-08-13 | 68.86 | 69.65 | 68.21 | 69.28 | +1.465% | 537,572 | -8.227% |
| 2026-08-12 | 67.49 | 68.95 | 67.33 | 68.28 | +0.976% | 650,577 | -6.883% |
| 2026-08-11 | 67.49 | 68.71 | 67.49 | 67.62 | +0.015% | 757,496 | -5.975% |
| 2026-08-10 | 68.25 | 69.33 | 67.41 | 67.61 | -1.615% | 695,632 | -5.961% |
| 2026-08-07 | 65.59 | 70.00 | 64.90 | 68.72 | +4.900% | 941,837 | -7.480% |
| 2026-08-06 | 66.35 | 66.35 | 64.93 | 65.51 | -1.504% | 392,130 | -2.946% |
| 2026-08-05 | 66.36 | 66.73 | 65.65 | 66.51 | -0.240% | 602,101 | -4.405% |
| 2026-08-04 | 66.27 | 67.15 | 66.09 | 66.67 | -0.090% | 433,505 | -4.635% |
| 2026-08-03 | 66.21 | 67.52 | 66.21 | 66.73 | +1.167% | 411,391 | -4.721% |
| 2026-07-31 | 66.27 | 67.06 | 65.74 | 65.96 | -0.752% | 446,170 | -3.608% |
| 2026-07-30 | 67.97 | 68.62 | 65.88 | 66.46 | -2.437% | 480,300 | -4.333% |
| 2026-07-29 | 66.95 | 68.61 | 66.95 | 68.12 | +1.098% | 581,972 | -6.665% |
| 2026-07-28 | 66.83 | 67.71 | 66.70 | 67.38 | +1.522% | 680,107 | -5.640% |
| 2026-07-27 | 66.05 | 66.65 | 65.98 | 66.37 | +0.943% | 383,587 | -4.204% |
| 2026-07-24 | 64.63 | 65.81 | 64.44 | 65.75 | +2.065% | 353,420 | -3.300% |
| 2026-07-23 | 64.48 | 64.73 | 63.78 | 64.42 | -0.984% | 389,086 | -1.304% |
| 2026-07-22 | 65.73 | 65.75 | 64.76 | 65.06 | -0.641% | 474,511 | -2.275% |
| 2026-07-21 | 65.57 | 66.08 | 65.10 | 65.48 | -1.043% | 388,341 | -2.902% |
| 2026-07-20 | 66.65 | 66.88 | 66.02 | 66.17 | -0.809% | 355,680 | -3.914% |
| 2026-07-17 | 66.43 | 67.47 | 66.21 | 66.71 | +0.649% | 474,839 | -4.692% |
| 2026-07-16 | 64.05 | 66.30 | 64.05 | 66.28 | +4.214% | 696,985 | -4.074% |
| 2026-07-15 | 64.74 | 65.23 | 63.01 | 63.60 | -2.169% | 627,504 | -0.031% |
| 2026-07-14 | 64.80 | 65.78 | 64.43 | 65.01 | +0.123% | 662,689 | -2.200% |
| 2026-07-13 | 64.36 | 65.19 | 64.32 | 64.93 | +0.886% | 435,299 | -2.079% |
| 2026-07-10 | 64.45 | 64.68 | 63.73 | 64.36 | -0.217% | 391,920 | -1.212% |
| 2026-07-09 | 63.99 | 64.76 | 63.75 | 64.50 | +0.608% | 760,792 | -1.426% |
| 2026-07-08 | 64.48 | 64.50 | 63.55 | 64.11 | -0.759% | 922,008 | -0.827% |
| 2026-07-07 | 64.95 | 65.69 | 64.50 | 64.60 | +0.108% | 526,651 | -1.579% |
| 2026-07-06 | 64.79 | 65.19 | 64.45 | 64.53 | -0.493% | 433,090 | -1.472% |
| 2026-07-02 | 64.57 | 65.00 | 63.21 | 64.85 | +0.511% | 600,140 | -1.958% |
| 2026-07-01 | 64.44 | 64.56 | 63.67 | 64.52 | +0.373% | 1,134,836 | -1.457% |
| 2026-06-30 | 65.00 | 65.06 | 64.15 | 64.28 | -0.848% | 1,066,459 | -1.089% |
| 2026-06-29 | 63.22 | 64.84 | 62.36 | 64.83 | +1.281% | 1,048,277 | -1.928% |
| 2026-06-26 | 62.32 | 64.01 | 61.65 | 64.01 | +3.492% | 3,572,120 | -0.672% |
| 2026-06-25 | 61.81 | 63.21 | 61.66 | 61.85 | +0.243% | 624,781 | +2.797% |
| 2026-06-24 | 59.90 | 61.83 | 59.43 | 61.70 | +3.212% | 1,239,895 | +3.047% |
| 2026-06-23 | 59.47 | 59.87 | 59.22 | 59.78 | +1.442% | 584,576 | +6.357% |
| 2026-06-22 | 58.81 | 59.32 | 58.68 | 58.93 | +0.821% | 671,777 | +7.891% |
| 2026-06-18 | 59.23 | 59.41 | 57.94 | 58.45 | -1.033% | 2,893,443 | +8.777% |
| 2026-06-17 | 59.15 | 59.62 | 58.18 | 59.06 | -0.939% | 889,470 | +7.653% |
| 2026-06-16 | 58.62 | 59.63 | 58.45 | 59.62 | +2.440% | 604,057 | +6.642% |
| 2026-06-15 | 58.56 | 58.90 | 58.06 | 58.20 | -0.308% | 717,861 | +9.244% |
| 2026-06-12 | 58.02 | 58.83 | 57.88 | 58.38 | +0.777% | 449,949 | +8.907% |
| 2026-06-11 | 59.09 | 59.09 | 57.80 | 57.93 | -1.496% | 518,251 | +9.753% |
| 2026-06-10 | 58.35 | 59.16 | 58.05 | 58.81 | +1.783% | 904,144 | +8.111% |
| 2026-06-09 | 57.27 | 58.19 | 57.23 | 57.78 | +1.672% | 739,334 | +10.038% |
| 2026-06-08 | 57.44 | 58.01 | 56.83 | 56.83 | -1.062% | 583,361 | +11.878% |
| 2026-06-05 | 57.61 | 57.93 | 56.15 | 57.44 | +0.472% | 2,483,900 | +10.689% |
| 2026-06-04 | 57.38 | 57.81 | 56.62 | 57.17 | +2.382% | 784,252 | +11.212% |
| 2026-06-03 | 55.56 | 56.50 | 55.34 | 55.84 | -0.623% | 1,085,945 | +13.861% |
| 2026-06-02 | 56.64 | 57.45 | 56.17 | 56.19 | -0.847% | 968,762 | +13.152% |
| 2026-06-01 | 57.21 | 57.83 | 56.65 | 56.67 | -2.107% | 852,644 | +12.193% |
| 2026-05-29 | 58.23 | 58.80 | 57.87 | 57.89 | -0.771% | 738,178 | +9.829% |
| 2026-05-28 | 59.33 | 59.58 | 58.24 | 58.34 | -1.867% | 618,587 | +8.982% |
| 2026-05-27 | 60.44 | 60.75 | 59.19 | 59.45 | -1.589% | 826,982 | +6.947% |
| 2026-05-26 | 60.75 | 61.06 | 60.35 | 60.41 | -0.609% | 551,032 | +5.247% |
| 2026-05-22 | 61.66 | 62.00 | 60.67 | 60.78 | -1.809% | 465,808 | +4.607% |
| 2026-05-21 | 61.54 | 62.00 | 60.80 | 61.90 | -0.242% | 651,522 | +2.714% |
| 2026-05-20 | 60.98 | 62.11 | 60.67 | 62.05 | +1.989% | 546,987 | +2.466% |
| 2026-05-19 | 61.99 | 62.00 | 60.58 | 60.84 | -1.982% | 641,852 | +4.504% |
| 2026-05-18 | 60.90 | 62.21 | 60.87 | 62.07 | +2.748% | 432,003 | +2.433% |
| 2026-05-15 | 60.49 | 60.72 | 59.65 | 60.41 | +0.432% | 784,539 | +5.247% |
| 2026-05-14 | 60.47 | 60.93 | 59.76 | 60.15 | +0.350% | 567,987 | +5.702% |
| 2026-05-13 | 60.32 | 60.66 | 59.45 | 59.94 | -1.528% | 728,766 | +6.073% |
| 2026-05-12 | 61.55 | 61.65 | 60.14 | 60.87 | -0.976% | 723,336 | +4.452% |
| 2026-05-11 | 63.38 | 63.38 | 60.75 | 61.47 | -2.629% | 912,425 | +3.433% |
| 2026-05-08 | 63.44 | 63.78 | 62.01 | 63.13 | +2.517% | 655,714 | +0.713% |
| 2026-05-07 | 61.01 | 62.11 | 60.71 | 61.58 | +0.277% | 988,209 | +3.248% |
| 2026-05-06 | 60.39 | 61.63 | 60.39 | 61.41 | +2.061% | 1,260,640 | +3.534% |
| 2026-05-05 | 60.18 | 60.90 | 59.90 | 60.17 | +0.067% | 673,736 | +5.667% |
| 2026-05-04 | 59.56 | 60.75 | 59.56 | 60.13 | +0.167% | 695,670 | +5.738% |
| 2026-05-01 | 60.89 | 61.23 | 59.28 | 60.03 | -0.810% | 790,647 | +5.914% |
| 2026-04-30 | 63.40 | 63.46 | 60.47 | 60.52 | -5.378% | 1,164,951 | +5.056% |
| 2026-04-29 | 64.04 | 64.95 | 63.60 | 63.96 | -0.513% | 665,705 | -0.594% |
| 2026-04-28 | 65.01 | 65.20 | 64.05 | 64.29 | -0.031% | 509,871 | -1.104% |
| 2026-04-27 | 63.55 | 64.66 | 63.55 | 64.31 | +1.085% | 486,145 | -1.135% |
| 2026-04-24 | 64.31 | 64.54 | 63.31 | 63.62 | -1.441% | 706,718 | -0.063% |
| 2026-04-23 | 63.47 | 64.83 | 63.09 | 64.55 | +2.217% | 545,003 | -1.503% |
| 2026-04-22 | 63.07 | 63.40 | 62.80 | 63.15 | -0.032% | 441,361 | +0.681% |
| 2026-04-21 | 63.17 | 63.71 | 62.54 | 63.17 | +0.798% | 746,725 | +0.649% |
| 2026-04-20 | 62.06 | 63.16 | 62.06 | 62.67 | +0.999% | 608,050 | +1.452% |
| 2026-04-17 | 61.40 | 63.01 | 61.40 | 62.05 | +1.922% | 740,784 | +2.466% |
| 2026-04-16 | 60.82 | 61.70 | 60.64 | 60.88 | +0.115% | 443,705 | +4.435% |
| 2026-04-15 | 60.81 | 61.19 | 60.26 | 60.81 | -0.148% | 524,940 | +4.555% |
| 2026-04-14 | 60.82 | 61.16 | 60.51 | 60.90 | -0.262% | 361,937 | +4.401% |
| 2026-04-13 | 60.40 | 61.07 | 60.06 | 61.06 | +0.909% | 538,366 | +4.127% |
| 2026-04-10 | 61.37 | 61.66 | 60.34 | 60.51 | -1.658% | 481,959 | +5.074% |
| 2026-04-09 | 60.83 | 61.96 | 60.83 | 61.53 | +0.621% | 567,983 | +3.332% |
| 2026-04-08 | 60.43 | 61.27 | 60.27 | 61.15 | +2.002% | 755,850 | +3.974% |
| 2026-04-07 | 59.48 | 60.24 | 59.48 | 59.95 | +0.486% | 517,671 | +6.055% |
| 2026-04-06 | 58.60 | 59.75 | 58.55 | 59.66 | +0.845% | 456,303 | +6.571% |
| 2026-04-02 | 58.09 | 59.20 | 58.00 | 59.16 | +1.562% | 451,153 | +7.471% |
| 2026-04-01 | 58.23 | 58.68 | 57.97 | 58.25 | -0.325% | 446,774 | +9.150% |
| 2026-03-31 | 58.79 | 58.79 | 57.79 | 58.44 | +0.412% | 596,384 | +8.795% |
| 2026-03-30 | 58.10 | 58.57 | 57.67 | 58.20 | +0.797% | 684,494 | +9.244% |
| 2026-03-27 | 58.27 | 58.39 | 57.67 | 57.74 | -1.451% | 541,543 | +10.114% |
| 2026-03-26 | 57.74 | 58.78 | 57.74 | 58.59 | +1.104% | 519,192 | +8.517% |
| 2026-03-25 | 57.88 | 58.05 | 56.73 | 57.95 | +0.941% | 574,208 | +9.715% |
| 2026-03-24 | 57.19 | 58.03 | 57.19 | 57.41 | -0.451% | 596,784 | +10.747% |
| 2026-03-23 | 58.32 | 58.68 | 57.51 | 57.67 | +0.892% | 1,146,134 | +10.248% |
| 2026-03-20 | 57.87 | 57.87 | 56.89 | 57.16 | -1.227% | 1,864,889 | +11.232% |
| 2026-03-19 | 57.64 | 58.38 | 57.09 | 57.87 | -0.104% | 809,086 | +9.867% |
| 2026-03-18 | 57.93 | 58.65 | 57.65 | 57.93 | -0.907% | 742,722 | +9.753% |
| 2026-03-17 | 58.49 | 58.78 | 58.18 | 58.46 | +0.897% | 762,738 | +8.758% |
| 2026-03-16 | 58.48 | 59.01 | 57.90 | 57.94 | -0.258% | 600,465 | +9.734% |
| 2026-03-13 | 57.79 | 58.45 | 57.59 | 58.09 | +0.693% | 659,654 | +9.451% |
| 2026-03-12 | 56.75 | 57.75 | 56.72 | 57.69 | +0.226% | 804,109 | +10.210% |
| 2026-03-11 | 58.25 | 58.65 | 57.25 | 57.56 | -1.303% | 1,045,938 | +10.459% |
| 2026-03-10 | 58.99 | 59.33 | 58.25 | 58.32 | -1.636% | 863,508 | +9.019% |
| 2026-03-09 | 58.91 | 59.58 | 58.29 | 59.29 | +0.305% | 489,122 | +7.236% |
| 2026-03-06 | 58.71 | 59.50 | 57.70 | 59.11 | -0.672% | 776,041 | +7.562% |
| 2026-03-05 | 59.79 | 60.09 | 59.39 | 59.51 | -1.326% | 749,364 | +6.839% |
| 2026-03-04 | 60.06 | 60.78 | 59.66 | 60.31 | +0.199% | 588,862 | +5.422% |
| 2026-03-03 | 60.55 | 60.81 | 59.53 | 60.19 | -1.859% | 657,197 | +5.632% |
| 2026-03-02 | 59.93 | 61.70 | 59.93 | 61.33 | +0.805% | 553,338 | +3.669% |
| 2026-02-27 | 61.21 | 61.30 | 60.67 | 60.84 | -0.686% | 1,050,205 | +4.504% |
| 2026-02-26 | 60.90 | 61.47 | 60.51 | 61.26 | +1.340% | 590,603 | +3.787% |
| 2026-02-25 | 59.86 | 60.52 | 59.39 | 60.45 | +1.460% | 735,300 | +5.178% |
| 2026-02-24 | 59.01 | 59.93 | 58.79 | 59.58 | +0.744% | 926,741 | +6.714% |
| 2026-02-23 | 60.30 | 60.49 | 58.80 | 59.14 | -2.021% | 821,373 | +7.508% |
| 2026-02-20 | 60.82 | 60.92 | 59.79 | 60.36 | +0.232% | 1,151,878 | +5.335% |
| 2026-02-19 | 61.16 | 61.38 | 59.42 | 60.22 | -1.682% | 1,089,936 | +5.580% |
| 2026-02-18 | 62.42 | 62.93 | 61.16 | 61.25 | -1.511% | 1,138,178 | +3.804% |
| 2026-02-17 | 61.61 | 62.64 | 61.18 | 62.19 | +1.254% | 1,233,914 | +2.235% |
| 2026-02-13 | 62.48 | 63.80 | 60.37 | 61.42 | -6.429% | 1,506,439 | +3.517% |
| 2026-02-12 | 65.93 | 66.07 | 65.04 | 65.64 | +0.198% | 739,888 | -3.138% |
| 2026-02-11 | 64.60 | 65.91 | 64.42 | 65.51 | +1.977% | 466,476 | -2.946% |
| 2026-02-10 | 63.83 | 64.50 | 63.70 | 64.24 | +0.469% | 344,221 | -1.027% |
| 2026-02-09 | 65.12 | 65.13 | 63.84 | 63.94 | -2.053% | 373,903 | -0.563% |
| 2026-02-06 | 65.49 | 66.36 | 65.22 | 65.28 | +0.077% | 859,161 | -2.604% |
| 2026-02-05 | 64.70 | 65.49 | 64.21 | 65.23 | +1.620% | 647,249 | -2.530% |
| 2026-02-04 | 63.15 | 65.00 | 63.15 | 64.19 | +1.808% | 542,961 | -0.950% |
| 2026-02-03 | 62.56 | 63.42 | 60.92 | 63.05 | -1.005% | 670,665 | +0.841% |
| 2026-02-02 | 63.15 | 63.80 | 62.65 | 63.69 | +1.224% | 524,894 | -0.173% |
| 2026-01-30 | 62.99 | 63.41 | 62.37 | 62.92 | -0.913% | 706,947 | +1.049% |
| 2026-01-29 | 62.21 | 63.50 | 62.21 | 63.50 | +2.238% | 582,418 | +0.126% |
| 2026-01-28 | 61.94 | 62.86 | 61.78 | 62.11 | -0.225% | 553,974 | +2.367% |
| 2026-01-27 | 61.95 | 62.26 | 61.69 | 62.25 | +0.209% | 431,277 | +2.137% |
| 2026-01-26 | 61.15 | 62.36 | 61.15 | 62.12 | +2.003% | 526,610 | +2.350% |
| 2026-01-23 | 61.78 | 62.02 | 60.52 | 60.90 | -2.279% | 532,768 | +4.401% |
| 2026-01-22 | 61.85 | 62.34 | 61.48 | 62.32 | +1.235% | 622,772 | +2.022% |
| 2026-01-21 | 60.42 | 61.74 | 60.42 | 61.56 | +1.250% | 1,078,933 | +3.281% |
| 2026-01-20 | 60.45 | 61.33 | 60.29 | 60.80 | -0.230% | 1,183,996 | +4.572% |
| 2026-01-16 | 60.93 | 61.72 | 60.49 | 60.94 | -0.311% | 1,185,789 | +4.332% |
| 2026-01-15 | 62.57 | 62.57 | 60.61 | 61.13 | +0.841% | 711,389 | +4.008% |
| 2026-01-14 | 59.07 | 61.12 | 58.89 | 60.62 | +3.025% | 1,533,846 | +4.883% |
| 2026-01-13 | 62.18 | 62.30 | 58.60 | 58.84 | -5.569% | 1,138,090 | +8.056% |
| 2026-01-12 | 63.65 | 63.78 | 62.15 | 62.31 | -2.823% | 716,399 | +2.038% |
| 2026-01-09 | 64.30 | 65.11 | 64.07 | 64.12 | -0.850% | 540,592 | -0.842% |
| 2026-01-08 | 63.93 | 65.19 | 63.93 | 64.67 | +1.142% | 467,847 | -1.685% |
| 2026-01-07 | 64.38 | 64.38 | 63.39 | 63.94 | -0.343% | 590,316 | -0.563% |
| 2026-01-06 | 65.01 | 65.01 | 63.96 | 64.16 | -2.091% | 518,660 | -0.904% |
| 2026-01-05 | 64.08 | 65.84 | 64.07 | 65.53 | +1.330% | 492,238 | -2.976% |
| 2026-01-02 | 64.81 | 65.08 | 63.95 | 64.67 | -0.523% | 449,461 | -1.685% |
| 2025-12-31 | 65.71 | 65.75 | 64.97 | 65.01 | -1.020% | 281,072 | -2.200% |
| 2025-12-30 | 65.77 | 65.83 | 65.42 | 65.68 | -0.106% | 300,100 | -3.197% |
| 2025-12-29 | 66.06 | 66.11 | 65.41 | 65.75 | -0.167% | 384,444 | -3.300% |
| 2025-12-26 | 65.71 | 66.03 | 65.50 | 65.86 | +0.061% | 250,557 | -3.462% |
| 2025-12-24 | 65.67 | 66.09 | 65.57 | 65.82 | +0.015% | 176,448 | -3.403% |
| 2025-12-23 | 65.97 | 66.22 | 65.50 | 65.81 | -0.091% | 430,423 | -3.389% |
| 2025-12-22 | 66.17 | 66.39 | 65.64 | 65.87 | -0.589% | 566,650 | -3.477% |
| 2025-12-19 | 66.40 | 66.87 | 65.89 | 66.26 | -0.838% | 2,954,007 | -4.045% |
| 2025-12-18 | 66.42 | 67.09 | 65.95 | 66.82 | +0.937% | 568,177 | -4.849% |
| 2025-12-17 | 65.06 | 66.60 | 64.73 | 66.20 | +1.627% | 699,784 | -3.958% |
| 2025-12-16 | 65.58 | 65.69 | 64.80 | 65.14 | -0.153% | 824,113 | -2.395% |
| 2025-12-15 | 64.70 | 65.58 | 64.33 | 65.24 | +1.352% | 757,837 | -2.544% |
| 2025-12-12 | 64.72 | 64.79 | 64.02 | 64.37 | -0.171% | 658,625 | -1.227% |
| 2025-12-11 | 63.75 | 64.51 | 63.32 | 64.48 | +1.703% | 810,136 | -1.396% |
| 2025-12-10 | 61.75 | 63.84 | 61.72 | 63.40 | +2.822% | 721,027 | +0.284% |
| 2025-12-09 | 62.02 | 62.59 | 61.41 | 61.66 | 0.000% | 474,616 | +3.114% |
| 2025-12-08 | 61.66 | 62.28 | 61.25 | 61.66 | -0.307% | 647,225 | +3.114% |
| 2025-12-05 | 61.29 | 62.35 | 61.29 | 61.85 | +0.487% | 476,150 | +2.797% |
| 2025-12-04 | 61.48 | 61.85 | 61.17 | 61.55 | -0.533% | 477,587 | +3.298% |
| 2025-12-03 | 62.17 | 62.84 | 61.59 | 61.88 | -0.290% | 498,396 | +2.747% |
| 2025-12-02 | 63.14 | 63.14 | 62.03 | 62.06 | -1.226% | 496,633 | +2.449% |
| 2025-12-01 | 62.35 | 62.84 | 62.12 | 62.83 | +0.112% | 677,199 | +1.194% |
| 2025-11-28 | 62.99 | 63.23 | 62.57 | 62.76 | -0.365% | 338,538 | +1.307% |
| 2025-11-26 | 63.06 | 63.53 | 62.99 | 62.99 | -0.111% | 542,911 | +0.937% |
| 2025-11-25 | 62.98 | 63.77 | 62.95 | 63.06 | +0.912% | 521,305 | +0.825% |
| 2025-11-24 | 62.30 | 62.89 | 62.26 | 62.49 | -0.016% | 578,114 | +1.744% |
| 2025-11-21 | 62.13 | 63.22 | 61.94 | 62.50 | +1.445% | 871,183 | +1.728% |
| 2025-11-20 | 61.35 | 62.61 | 61.20 | 61.61 | +0.851% | 741,832 | +3.198% |
| 2025-11-19 | 61.15 | 61.61 | 60.93 | 61.09 | +0.296% | 538,290 | +4.076% |
| 2025-11-18 | 60.28 | 61.08 | 60.08 | 60.91 | +1.230% | 488,845 | +4.384% |
| 2025-11-17 | 61.42 | 61.50 | 60.12 | 60.17 | -2.035% | 570,646 | +5.667% |
| 2025-11-14 | 61.40 | 61.61 | 60.63 | 61.42 | +0.359% | 729,936 | +3.517% |
| 2025-11-13 | 61.52 | 61.90 | 61.01 | 61.20 | -0.504% | 638,250 | +3.889% |
| 2025-11-12 | 61.65 | 62.23 | 61.39 | 61.51 | -0.886% | 705,980 | +3.365% |
| 2025-11-11 | 62.10 | 62.52 | 61.43 | 62.06 | +0.437% | 541,528 | +2.449% |
| 2025-11-10 | 60.97 | 62.37 | 60.18 | 61.79 | +1.113% | 531,786 | +2.897% |
| 2025-11-07 | 56.94 | 61.26 | 56.64 | 61.11 | +0.543% | 1,109,469 | +4.042% |
| 2025-11-06 | 61.34 | 62.00 | 60.63 | 60.78 | -1.010% | 545,915 | +4.607% |
| 2025-11-05 | 61.74 | 61.99 | 61.20 | 61.40 | -0.760% | 510,946 | +3.550% |
| 2025-11-04 | 60.85 | 62.00 | 60.59 | 61.87 | +1.593% | 467,403 | +2.764% |
| 2025-11-03 | 60.57 | 61.03 | 59.77 | 60.90 | +0.545% | 381,979 | +4.401% |
| 2025-10-31 | 60.21 | 60.93 | 59.98 | 60.57 | -0.181% | 512,478 | +4.969% |
| 2025-10-30 | 59.63 | 60.98 | 59.63 | 60.68 | +1.659% | 525,162 | +4.779% |
| 2025-10-29 | 59.44 | 60.35 | 59.21 | 59.69 | -0.334% | 510,693 | +6.517% |
| 2025-10-28 | 60.28 | 60.38 | 59.67 | 59.89 | -0.844% | 428,606 | +6.161% |
| 2025-10-27 | 61.38 | 61.42 | 60.12 | 60.40 | -1.581% | 575,398 | +5.265% |
| 2025-10-24 | 61.28 | 61.74 | 61.21 | 61.37 | +0.557% | 512,689 | +3.601% |
| 2025-10-23 | 61.22 | 61.63 | 60.74 | 61.03 | +0.164% | 494,750 | +4.178% |
| 2025-10-22 | 60.11 | 61.08 | 59.81 | 60.93 | +1.364% | 693,173 | +4.349% |
| 2025-10-21 | 59.61 | 60.33 | 59.34 | 60.11 | +0.721% | 475,608 | +5.773% |
| 2025-10-20 | 59.70 | 59.92 | 59.04 | 59.68 | +0.303% | 748,265 | +6.535% |
| 2025-10-17 | 59.02 | 59.68 | 58.61 | 59.50 | +1.190% | 642,907 | +6.857% |
| 2025-10-16 | 59.88 | 60.07 | 58.46 | 58.80 | -2.390% | 682,193 | +8.129% |
| 2025-10-15 | 60.73 | 61.02 | 60.14 | 60.24 | -0.692% | 590,065 | +5.544% |
| 2025-10-14 | 59.25 | 60.71 | 59.25 | 60.66 | +2.380% | 610,394 | +4.814% |
| 2025-10-13 | 58.94 | 59.64 | 58.76 | 59.25 | +0.084% | 428,593 | +7.308% |
| 2025-10-10 | 59.26 | 59.48 | 58.64 | 59.20 | +0.356% | 908,914 | +7.399% |
| 2025-10-09 | 59.47 | 59.57 | 58.70 | 58.99 | -1.040% | 670,252 | +7.781% |
| 2025-10-08 | 60.42 | 60.42 | 59.61 | 59.61 | -0.799% | 594,607 | +6.660% |
| 2025-10-07 | 60.06 | 60.59 | 59.90 | 60.09 | -0.414% | 995,778 | +5.808% |
| 2025-10-06 | 61.41 | 61.77 | 60.06 | 60.34 | -1.598% | 868,602 | +5.370% |
| 2025-10-03 | 61.56 | 61.78 | 60.95 | 61.32 | -0.390% | 652,458 | +3.686% |
| 2025-10-02 | 61.79 | 62.23 | 60.56 | 61.56 | -1.013% | 807,435 | +3.281% |
| 2025-10-01 | 63.25 | 63.40 | 62.03 | 62.19 | -2.155% | 1,065,084 | +2.235% |
| 2025-09-30 | 63.73 | 64.16 | 63.17 | 63.56 | -0.423% | 474,624 | +0.031% |
| 2025-09-29 | 64.67 | 64.67 | 63.35 | 63.83 | -1.451% | 494,457 | -0.392% |
| 2025-09-26 | 64.34 | 64.91 | 64.20 | 64.77 | +0.778% | 461,399 | -1.837% |
| 2025-09-25 | 64.30 | 64.68 | 64.02 | 64.27 | -0.062% | 500,591 | -1.074% |
| 2025-09-24 | 64.02 | 64.46 | 63.88 | 64.31 | +0.062% | 598,804 | -1.135% |
| 2025-09-23 | 64.54 | 65.18 | 64.03 | 64.27 | -0.680% | 624,029 | -1.074% |
| 2025-09-22 | 65.15 | 65.43 | 64.57 | 64.71 | -0.873% | 961,499 | -1.746% |
| 2025-09-19 | 65.61 | 65.90 | 64.99 | 65.28 | -0.305% | 2,326,089 | -2.604% |
| 2025-09-18 | 63.44 | 65.88 | 63.44 | 65.48 | +3.037% | 1,077,711 | -2.902% |
| 2025-09-17 | 62.65 | 64.12 | 62.59 | 63.55 | +1.713% | 743,107 | +0.047% |
| 2025-09-16 | 63.12 | 63.24 | 62.44 | 62.48 | -1.358% | 624,710 | +1.761% |
| 2025-09-15 | 63.60 | 63.90 | 63.19 | 63.34 | -0.737% | 493,899 | +0.379% |
| 2025-09-12 | 63.64 | 64.41 | 63.64 | 63.81 | -0.700% | 444,215 | -0.360% |
| 2025-09-11 | 63.40 | 64.42 | 63.16 | 64.26 | +1.452% | 709,501 | -1.058% |
| 2025-09-10 | 62.73 | 63.85 | 62.70 | 63.34 | +0.460% | 778,060 | +0.379% |
| 2025-09-09 | 63.88 | 63.98 | 62.88 | 63.05 | -1.222% | 488,173 | +0.841% |
| 2025-09-08 | 63.70 | 64.17 | 63.07 | 63.83 | -0.047% | 410,897 | -0.392% |
| 2025-09-05 | 63.86 | 64.35 | 63.60 | 63.86 | +0.094% | 453,625 | -0.438% |
| 2025-09-04 | 63.30 | 63.87 | 62.97 | 63.80 | +1.350% | 408,667 | -0.345% |
| 2025-09-03 | 62.17 | 62.98 | 62.00 | 62.95 | +0.511% | 471,124 | +1.001% |
| 2025-09-02 | 62.20 | 62.71 | 62.05 | 62.63 | -0.175% | 410,660 | +1.517% |
| 2025-08-29 | 62.64 | 62.89 | 62.26 | 62.74 | -0.270% | 439,441 | +1.339% |
| 2025-08-28 | 63.62 | 63.62 | 62.47 | 62.91 | -1.100% | 439,153 | +1.065% |
| 2025-08-27 | 62.68 | 63.74 | 62.68 | 63.61 | +0.904% | 359,200 | -0.047% |
| 2025-08-26 | 63.02 | 63.34 | 62.76 | 63.04 | -0.016% | 358,085 | +0.857% |
| 2025-08-25 | 63.59 | 63.76 | 63.01 | 63.05 | -1.330% | 651,783 | +0.841% |
| 2025-08-22 | 62.57 | 64.02 | 62.23 | 63.90 | +2.948% | 605,519 | -0.501% |
| 2025-08-21 | 62.21 | 62.48 | 61.67 | 62.07 | -0.449% | 327,988 | +2.433% |
| 2025-08-20 | 62.74 | 62.89 | 62.06 | 62.35 | -0.176% | 417,622 | +1.973% |
| 2025-08-19 | 61.74 | 62.63 | 61.66 | 62.46 | +1.462% | 410,327 | +1.793% |
| 2025-08-18 | 61.86 | 61.91 | 61.33 | 61.56 | -0.485% | 502,890 | +3.281% |
| 2025-08-15 | 63.00 | 63.00 | 61.67 | 61.86 | -1.528% | 561,815 | +2.780% |
| 2025-08-14 | 62.65 | 62.89 | 62.01 | 62.82 | +0.016% | 743,586 | +1.210% |
| 2025-08-13 | 62.22 | 62.81 | 61.86 | 62.81 | +1.257% | 618,922 | +1.226% |
| 2025-08-12 | 61.66 | 62.21 | 61.34 | 62.03 | +1.373% | 638,868 | +2.499% |
| 2025-08-11 | 60.22 | 61.61 | 60.20 | 61.19 | +1.526% | 813,952 | +3.906% |
| 2025-08-08 | 58.36 | 60.88 | 57.30 | 60.27 | +5.700% | 1,418,338 | +5.492% |
| 2025-08-07 | 57.92 | 58.04 | 56.67 | 57.02 | -1.435% | 927,705 | +11.505% |
| 2025-08-06 | 57.82 | 58.17 | 57.47 | 57.85 | +0.504% | 601,037 | +9.905% |
| 2025-08-05 | 56.99 | 57.61 | 56.84 | 57.56 | +1.107% | 494,606 | +10.459% |
| 2025-08-04 | 56.37 | 56.95 | 56.35 | 56.93 | +0.725% | 500,407 | +11.681% |
| 2025-08-01 | 55.98 | 56.72 | 55.75 | 56.52 | +0.947% | 669,061 | +12.491% |
| 2025-07-31 | 55.59 | 56.43 | 55.56 | 55.99 | -0.143% | 700,151 | +13.556% |
| 2025-07-30 | 56.48 | 56.99 | 55.85 | 56.07 | -0.831% | 706,770 | +13.394% |
| 2025-07-29 | 56.45 | 56.97 | 56.30 | 56.54 | +0.802% | 617,543 | +12.451% |
| 2025-07-28 | 56.58 | 56.66 | 55.62 | 56.09 | -1.076% | 1,705,110 | +13.354% |
| 2025-07-25 | 56.41 | 56.88 | 56.24 | 56.70 | +0.532% | 534,536 | +12.134% |
| 2025-07-24 | 56.76 | 57.27 | 56.39 | 56.40 | -1.053% | 597,772 | +12.730% |
| 2025-07-23 | 56.89 | 57.32 | 56.51 | 57.00 | +0.352% | 664,667 | +11.544% |
| 2025-07-22 | 56.02 | 56.91 | 56.00 | 56.80 | +1.501% | 814,397 | +11.937% |
| 2025-07-21 | 55.85 | 56.30 | 55.44 | 55.96 | +0.485% | 969,486 | +13.617% |
| 2025-07-18 | 56.19 | 56.38 | 55.57 | 55.69 | -0.695% | 659,486 | +14.168% |
| 2025-07-17 | 55.66 | 56.19 | 55.59 | 56.08 | +0.358% | 656,021 | +13.374% |
| 2025-07-16 | 55.85 | 56.09 | 55.22 | 55.88 | +0.305% | 1,029,045 | +13.780% |
| 2025-07-15 | 56.16 | 56.42 | 55.59 | 55.71 | -1.311% | 1,150,032 | +14.127% |
| 2025-07-14 | 55.96 | 56.68 | 55.88 | 56.45 | +0.804% | 637,790 | +12.631% |
| 2025-07-11 | 56.44 | 56.57 | 55.80 | 56.00 | -1.356% | 1,261,657 | +13.536% |
| 2025-07-10 | 58.33 | 58.52 | 56.76 | 56.77 | -3.304% | 949,594 | +11.996% |
| 2025-07-09 | 59.60 | 59.60 | 58.47 | 58.71 | -1.411% | 561,699 | +8.295% |
| 2025-07-08 | 59.71 | 60.52 | 59.51 | 59.55 | -0.501% | 776,895 | +6.767% |
| 2025-07-07 | 61.20 | 61.31 | 59.76 | 59.85 | -3.312% | 632,650 | +6.232% |
| 2025-07-03 | 61.49 | 61.94 | 61.34 | 61.90 | +1.276% | 339,262 | +2.714% |
| 2025-07-02 | 61.42 | 61.53 | 60.63 | 61.12 | -0.521% | 636,553 | +4.025% |
| 2025-07-01 | 60.54 | 62.02 | 60.54 | 61.44 | +1.169% | 715,908 | +3.483% |
| 2025-06-30 | 61.08 | 61.10 | 60.34 | 60.73 | +0.148% | 573,779 | +4.693% |
| 2025-06-27 | 60.72 | 60.91 | 60.37 | 60.64 | +0.182% | 1,584,219 | +4.848% |
| 2025-06-26 | 60.52 | 60.73 | 59.97 | 60.53 | +0.431% | 471,786 | +5.039% |
| 2025-06-25 | 60.98 | 61.53 | 60.16 | 60.27 | -1.584% | 545,944 | +5.492% |
| 2025-06-24 | 61.21 | 61.76 | 60.88 | 61.24 | +0.229% | 631,319 | +3.821% |
| 2025-06-23 | 59.74 | 61.13 | 59.74 | 61.10 | +2.586% | 592,858 | +4.059% |
| 2025-06-20 | 59.21 | 59.67 | 58.88 | 59.56 | +0.812% | 2,184,829 | +6.749% |
| 2025-06-18 | 58.02 | 59.50 | 58.02 | 59.08 | +1.932% | 603,221 | +7.617% |
| 2025-06-17 | 58.60 | 58.89 | 57.16 | 57.96 | -1.829% | 738,630 | +9.696% |
| 2025-06-16 | 58.90 | 59.78 | 58.60 | 59.04 | +0.734% | 636,244 | +7.690% |
| 2025-06-13 | 58.58 | 59.27 | 58.30 | 58.61 | -0.946% | 622,616 | +8.480% |
| 2025-06-12 | 58.16 | 59.31 | 57.74 | 59.17 | +1.111% | 531,027 | +7.453% |
| 2025-06-11 | 58.09 | 58.88 | 58.02 | 58.52 | +1.036% | 592,585 | +8.647% |
| 2025-06-10 | 57.51 | 58.17 | 57.48 | 57.92 | +0.695% | 436,439 | +9.772% |
| 2025-06-09 | 57.69 | 57.98 | 57.05 | 57.52 | -0.519% | 570,573 | +10.535% |
| 2025-06-06 | 57.94 | 57.99 | 57.31 | 57.82 | +1.261% | 346,639 | +9.962% |
| 2025-06-05 | 57.46 | 57.54 | 57.04 | 57.10 | -0.436% | 519,422 | +11.349% |
| 2025-06-04 | 57.77 | 58.18 | 57.32 | 57.35 | -1.087% | 564,830 | +10.863% |
| 2025-06-03 | 57.44 | 58.05 | 57.06 | 57.98 | +0.765% | 483,636 | +9.659% |
| 2025-06-02 | 57.69 | 57.74 | 57.04 | 57.54 | -0.793% | 635,782 | +10.497% |
| 2025-05-30 | 57.88 | 58.20 | 57.43 | 58.00 | -0.429% | 679,681 | +9.621% |
| 2025-05-29 | 58.04 | 58.25 | 57.67 | 58.25 | +0.622% | 402,751 | +9.150% |
| 2025-05-28 | 58.36 | 58.69 | 57.85 | 57.89 | -1.110% | 434,102 | +9.829% |
| 2025-05-27 | 58.11 | 58.59 | 57.58 | 58.54 | +1.632% | 489,427 | +8.609% |
| 2025-05-23 | 57.07 | 57.71 | 57.07 | 57.60 | -0.363% | 897,728 | +10.382% |
| 2025-05-22 | 57.47 | 57.97 | 57.31 | 57.81 | +0.417% | 532,616 | +9.981% |
| 2025-05-21 | 58.67 | 58.86 | 57.40 | 57.57 | -2.638% | 787,205 | +10.439% |
| 2025-05-20 | 59.26 | 59.70 | 59.04 | 59.13 | 0.000% | 482,991 | +7.526% |