Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	39.98	40.47	39.27	39.29	455,662	-0.70(-1.74%)
Mar 30, 2022	40.83	40.92	39.86	39.98	449,161	-0.83(-2.03%)
Mar 29, 2022	41.04	41.22	40.16	40.81	605,163	+0.53(+1.33%)
Mar 28, 2022	40.21	40.28	39.44	40.28	518,132	-0.04(-0.09%)
Mar 25, 2022	39.94	40.46	39.94	40.32	502,830	+0.24(+0.59%)
Mar 24, 2022	39.27	40.13	38.84	40.08	561,401	+1.03(+2.64%)
Mar 23, 2022	39.90	40.12	38.97	39.05	440,080	-1.15(-2.87%)
Mar 22, 2022	40.02	40.65	39.99	40.20	425,475	+0.61(+1.54%)
Mar 21, 2022	39.67	40.16	39.47	39.59	622,407	-0.11(-0.29%)
Mar 18, 2022	39.48	39.79	38.84	39.71	1,803,533	+0.22(+0.56%)
Mar 17, 2022	39.82	39.83	39.15	39.49	953,730	-0.70(-1.73%)
Mar 16, 2022	40.07	40.88	39.66	40.18	1,237,793	+0.30(+0.74%)
Mar 15, 2022	40.14	40.61	39.10	39.89	1,017,605	+0.03(+0.07%)
Mar 14, 2022	39.93	40.35	39.15	39.86	800,552	+0.93(+2.40%)
Mar 11, 2022	39.11	39.67	38.86	38.92	493,803	-0.03(-0.07%)
Mar 10, 2022	38.30	39.05	38.16	38.95	459,788	-0.12(-0.32%)
Mar 09, 2022	38.81	39.62	38.67	39.08	599,865	+1.53(+4.06%)
Mar 08, 2022	38.58	39.14	37.24	37.55	946,826	-0.75(-1.96%)
Mar 07, 2022	40.13	40.13	38.29	38.30	617,889	-1.88(-4.67%)
Mar 04, 2022	40.62	40.71	39.78	40.18	663,608	-1.27(-3.07%)
Mar 03, 2022	42.09	42.34	41.13	41.45	437,538	-0.48(-1.15%)
Mar 02, 2022	40.92	42.00	40.92	41.93	625,954	+1.49(+3.68%)
Mar 01, 2022	41.67	41.88	40.03	40.44	1,251,078	-1.46(-3.49%)
Feb 28, 2022	41.43	42.00	41.28	41.90	588,135	-0.22(-0.52%)
Feb 25, 2022	41.07	42.19	41.39	42.12	481,781	+1.25(+3.06%)
Feb 24, 2022	40.44	41.03	39.93	40.87	734,654	-0.63(-1.51%)
Feb 23, 2022	42.44	42.74	41.35	41.50	468,290	-0.65(-1.55%)
Feb 22, 2022	42.69	42.75	41.77	42.15	543,340	-0.54(-1.27%)
Feb 18, 2022				42.69	0	+0.22(+0.51%)
Feb 17, 2022	43.60	43.60	42.32	42.47	547,932	-1.79(-4.05%)
Feb 16, 2022	44.25	44.40	43.77	44.27	573,490	+0.08(+0.17%)
Feb 15, 2022	43.38	44.25	43.22	44.19	891,679	+1.13(+2.62%)
Feb 14, 2022	43.26	43.73	42.69	43.06	814,821	-0.37(-0.85%)
Feb 11, 2022	43.85	44.83	43.10	43.43	725,727	+0.16(+0.37%)
Feb 10, 2022	43.28	44.48	43.06	43.27	922,793	-0.54(-1.23%)
Feb 09, 2022	44.72	44.77	43.78	43.81	571,035	-0.68(-1.53%)
Feb 08, 2022	43.93	44.68	43.69	44.49	754,682	+0.95(+2.18%)
Feb 07, 2022	43.12	44.06	43.08	43.55	625,420	+0.27(+0.61%)
Feb 04, 2022	42.52	43.56	42.33	43.28	519,662	+0.50(+1.18%)
Feb 03, 2022	43.17		42.60	42.78	687,917	-0.48(-1.12%)
Feb 02, 2022	43.50	43.66	42.89	43.26	712,304	-0.42(-0.96%)
Feb 01, 2022	43.23	43.71	42.60	43.68	669,022	+0.39(+0.90%)
Jan 31, 2022	41.80	43.31		43.29	1,094,666	+1.01(+2.38%)
Jan 28, 2022	41.73	42.29	40.84	42.28	1,000,276	+0.65(+1.57%)
Jan 27, 2022	43.39	43.64	41.13	41.63	957,719	-1.46(-3.39%)
Jan 26, 2022	43.93	44.25	42.32	43.09	1,233,483	-0.27(-0.63%)
Jan 25, 2022	42.65	43.66	41.77	43.37	2,042,065	+0.30(+0.70%)
Jan 24, 2022	42.20	43.25	41.53	43.06	1,280,829	+0.41(+0.96%)
Jan 21, 2022	43.70	44.31	42.51	42.65	845,844	-1.15(-2.62%)
Jan 20, 2022	44.60	45.23	43.68	43.80	762,088	-0.59(-1.32%)
Jan 19, 2022	45.91	46.12	44.22	44.39	1,115,372	-1.42(-3.11%)
Jan 18, 2022	46.38	46.76	45.68	45.81	582,619	-0.99(-2.11%)
Jan 14, 2022				46.80	0	-0.11(-0.24%)
Jan 13, 2022	47.26	47.59	46.77	46.91	434,131	-0.03(-0.06%)
Jan 12, 2022	46.80	47.43	46.55	46.94	710,725	+0.19(+0.41%)
Jan 11, 2022	47.06	47.24	46.25	46.75	920,563	-0.01(-0.02%)
Jan 10, 2022	45.90	46.86	45.53	46.76	1,067,141	+1.50(+3.31%)
Jan 07, 2022	44.41	45.42	44.41	45.26	761,510	+0.88(+1.99%)
Jan 06, 2022	43.47	44.59	43.47	44.38	914,972	+1.11(+2.56%)
Jan 05, 2022	44.19	44.44	43.24	43.27	753,880	-0.60(-1.36%)
Jan 04, 2022	43.63	44.26	43.54	43.87	671,601	+0.60(+1.38%)
Jan 03, 2022	43.03	43.92	42.92	43.27	748,424	+0.09(+0.20%)
Dec 31, 2021	43.23	43.54	43.02	43.19	443,544	-0.03(-0.07%)
Dec 30, 2021	43.24	43.63	43.16	43.21	535,304	+0.07(+0.15%)
Dec 29, 2021	42.89	43.27	42.58	43.15	463,497	+0.33(+0.78%)
Dec 28, 2021	42.33	43.03	42.33	42.82	386,870	+0.20(+0.47%)
Dec 27, 2021	42.23	42.62	41.88	42.62	361,502	+0.42(+0.99%)
Dec 23, 2021	42.03	42.43	41.86	42.20	325,036	+0.41(+0.98%)
Dec 22, 2021	40.94	41.79	40.94	41.79	412,896	+0.68(+1.66%)
Dec 21, 2021	40.13	41.26	39.98	41.11	723,546	+1.34(+3.36%)
Dec 20, 2021	41.29	41.29	39.21	39.77	829,064	-1.96(-4.70%)
Dec 17, 2021	41.46	42.05	40.92	41.73	2,431,640	+0.05(+0.11%)
Dec 16, 2021	42.44	42.53	41.45	41.69	1,030,423	-0.24(-0.57%)
Dec 15, 2021	41.34	42.13	40.72	41.92	935,843	+0.54(+1.31%)
Dec 14, 2021	41.83	42.55	41.28	41.38	546,267	-0.34(-0.82%)
Dec 13, 2021	41.70	42.00	41.46	41.72	889,581	+0.42(+1.01%)
Dec 10, 2021	41.92	41.92	41.04	41.31	513,767	-0.25(-0.59%)
Dec 09, 2021	41.27	41.95	40.94	41.55	467,046	-0.31(-0.75%)
Dec 08, 2021	41.89	42.29	41.51	41.87	494,717	+0.08(+0.18%)
Dec 07, 2021	41.58	42.10	41.33	41.79	491,691	+0.65(+1.57%)
Dec 06, 2021	41.12	41.81	40.70	41.15	709,412	+0.78(+1.93%)
Dec 03, 2021	41.11	41.43	40.07	40.37	554,227	-0.73(-1.78%)
Dec 02, 2021	39.99	41.31	39.93	41.10	757,120	+1.55(+3.91%)
Dec 01, 2021	40.50	41.26	39.53	39.55	995,889	+0.11(+0.29%)
Nov 30, 2021	39.37	39.86	39.01	39.44	731,262	-0.37(-0.93%)
Nov 29, 2021	40.95	41.06	39.70	39.81	645,322	-0.66(-1.63%)
Nov 26, 2021	41.75	42.08	39.89	40.47	521,216	-2.49(-5.80%)
Nov 24, 2021	42.79	43.22	42.69	42.96	513,192	+0.04(+0.09%)
Nov 23, 2021	42.76	43.21	42.48	42.92	751,046	+0.37(+0.87%)
Nov 22, 2021	43.19	43.60	42.54	42.56	614,096	-0.26(-0.62%)
Nov 19, 2021	42.07	43.21	42.05	42.82	963,250	+0.34(+0.80%)
Nov 18, 2021	43.03	42.65	42.42	42.48	587,870	-0.54(-1.25%)
Nov 17, 2021	43.26	43.62	42.51	43.02	685,650	-0.50(-1.15%)
Nov 16, 2021	43.72	43.95	43.32	43.52	617,600	-0.25(-0.56%)
Nov 15, 2021	44.01	44.12	43.52	43.77	896,163	-0.03(-0.06%)
Nov 12, 2021	44.48	44.48	43.65	43.79	231,845	-0.58(-1.30%)
Nov 11, 2021	44.43	44.87	44.27	44.37	348,963	-0.11(-0.25%)
Nov 10, 2021	43.96			44.48	617,900	+0.59(+1.33%)
Nov 09, 2021	45.04	45.04	43.85	43.90	441,338	-1.38(-3.04%)
Nov 08, 2021	45.61	46.06	44.95	45.28	401,726	-0.21(-0.46%)
Nov 05, 2021	46.93	46.93	45.31	45.48	592,983	+0.93(+2.08%)
Nov 04, 2021	45.29	45.46	44.14	44.56	602,019	-0.60(-1.34%)
Nov 03, 2021	46.23	46.31	45.07	45.16	743,013	-1.15(-2.49%)
Nov 02, 2021	46.65	47.02	46.27	46.31	464,655	-0.30(-0.65%)
Nov 01, 2021	45.56	46.78	46.06	46.62	364,054	+1.29(+2.85%)
Oct 29, 2021	44.94	45.64	44.94	45.32	441,224	+0.33(+0.73%)
Oct 28, 2021	45.68	45.74	44.77	44.99	534,688	-0.35(-0.77%)
Oct 27, 2021	46.17	46.56	45.32	45.34	373,538	-1.13(-2.44%)
Oct 26, 2021	46.80		46.48	46.48	271,894	-0.19(-0.40%)
Oct 25, 2021	46.37	46.85	46.05	46.66	392,863	+0.37(+0.80%)
Oct 22, 2021	46.75	47.15	46.25	46.30	297,827	-0.49(-1.05%)
Oct 21, 2021	46.81	47.14	46.46	46.79	302,583	-0.15(-0.32%)
Oct 20, 2021	46.11	47.01	46.06	46.94	560,170	+0.83(+1.80%)
Oct 19, 2021	46.22	46.25	45.67	46.11	408,728	+0.06(+0.12%)
Oct 18, 2021	46.21	46.58	45.91	46.05	524,574	-0.32(-0.69%)
Oct 15, 2021	46.94	47.04	46.33	46.37	893,163	+0.14(+0.31%)
Oct 14, 2021	45.33	46.34	45.31	46.23	613,490	+1.20(+2.66%)
Oct 13, 2021	44.75	45.12	44.16	45.03	478,847	+0.43(+0.97%)
Oct 12, 2021	43.72	44.64	43.59	44.60	576,650	+0.82(+1.88%)
Oct 11, 2021	43.53	44.16	43.25	43.77	413,974	+0.42(+0.98%)
Oct 08, 2021	42.97	43.76	42.86	43.35	484,395	+0.48(+1.12%)
Oct 07, 2021	42.49	43.35	42.47	42.87	547,034	+0.66(+1.57%)
Oct 06, 2021	42.11	42.23	41.54	42.21	413,789	-0.27(-0.64%)
Oct 05, 2021	42.70	43.10	42.13	42.48	398,267	-0.05(-0.11%)
Oct 04, 2021	42.96	43.49	42.38	42.53	378,205	-0.43(-1.01%)
Oct 01, 2021	41.89	43.33	41.76	42.96	473,987	+1.41(+3.39%)
Sep 30, 2021	42.56	42.64	41.56	41.56	473,742	-0.62(-1.48%)
Sep 29, 2021	42.09	42.42	41.78	42.18	534,312	+0.17(+0.40%)
Sep 28, 2021	43.12	43.14	41.99	42.01	588,891	-0.95(-2.22%)
Sep 27, 2021	42.25	43.33	42.15	42.96	490,263	+1.02(+2.43%)
Sep 24, 2021	42.16	42.47	41.86	41.94	344,540	-0.33(-0.78%)
Sep 23, 2021	42.18	42.80	42.02	42.27	327,843	+0.54(+1.29%)
Sep 22, 2021	41.42	42.12	41.37	41.73	304,516	+0.67(+1.63%)
Sep 21, 2021	41.64	41.79	40.88	41.06	435,655	-0.31(-0.75%)
Sep 20, 2021	40.92	41.47	40.36	41.38	656,001	-0.50(-1.20%)
Sep 17, 2021	42.26	42.51	41.53	41.88	1,842,741	-0.18(-0.43%)
Sep 16, 2021	42.24	42.65	41.90	42.06	466,206	+0.09(+0.20%)
Sep 15, 2021	42.00	42.26	41.30	41.97	743,311	-0.10(-0.25%)
Sep 14, 2021	43.40	43.40	42.00	42.07	674,549	-1.24(-2.86%)
Sep 13, 2021	42.91	43.35	42.53	43.31	481,791	+0.75(+1.75%)
Sep 10, 2021	43.84	43.84	42.53	42.57	429,401	-0.96(-2.21%)
Sep 09, 2021	43.54	44.04	43.49	43.53	545,167	-0.06(-0.13%)
Sep 08, 2021	43.48	43.92	43.37	43.59	455,785	-0.23(-0.52%)
Sep 07, 2021	44.09	44.51	43.76	43.81	498,373	-0.43(-0.98%)
Sep 03, 2021	44.33	44.41	43.89	44.25	411,819	-0.25(-0.57%)
Sep 02, 2021	44.52	44.52	43.93	44.50	429,526	+0.20(+0.45%)
Sep 01, 2021	44.64	44.72	43.91	44.30	406,384	-0.15(-0.34%)
Aug 31, 2021	44.10	44.78	44.06	44.45	546,171	+0.42(+0.97%)
Aug 30, 2021	44.98	44.98	44.00	44.03	293,145	-0.76(-1.70%)
Aug 27, 2021	43.64	44.88	43.64	44.79	521,077	+1.09(+2.50%)
Aug 26, 2021	44.26	44.48	43.67	43.70	361,998	-0.62(-1.40%)
Aug 25, 2021	44.48	44.79	44.30	44.32	422,503	-0.13(-0.30%)
Aug 24, 2021	44.10	44.74	44.10	44.45	272,511	+0.44(+1.00%)
Aug 23, 2021	44.15	44.22	43.66	44.01	485,003	+0.08(+0.17%)
Aug 20, 2021	42.98	43.97	42.83	43.94	483,995	+0.82(+1.90%)
Aug 19, 2021	43.49	43.87	42.94	43.12	471,011	-0.98(-2.22%)
Aug 18, 2021	43.77	44.77	43.55	44.10	1,200,751	+0.20(+0.45%)
Aug 17, 2021	43.96	44.19	43.37	43.90	408,927	-0.62(-1.39%)
Aug 16, 2021	44.33	44.88	43.92	44.52	400,354	-0.25(-0.57%)
Aug 13, 2021	44.57	44.99	44.39	44.77	410,340	+0.11(+0.25%)
Aug 12, 2021	45.26	45.26	44.09	44.66	910,973	-0.40(-0.88%)
Aug 11, 2021	44.64	45.53	44.22	45.05	707,451	+0.45(+1.01%)
Aug 10, 2021	44.26	44.87	43.87	44.60	484,734	+0.08(+0.17%)
Aug 09, 2021	45.07	45.23	44.46	44.53	766,252	-0.53(-1.17%)
Aug 06, 2021	44.68	45.37	44.13	45.05	949,341	+1.56(+3.59%)
Aug 05, 2021	43.07	43.80	42.93	43.49	840,034	+0.86(+2.01%)
Aug 04, 2021	42.07	43.14	41.87	42.64	811,244	+0.20(+0.47%)
Aug 03, 2021	42.26	42.66	41.35	42.44	519,818	+0.12(+0.29%)
Aug 02, 2021	42.88	43.68	42.20	42.32	1,153,784	-0.17(-0.40%)
Jul 30, 2021	42.11	43.19	42.02	42.49	633,055	+0.12(+0.29%)
Jul 29, 2021	42.13	42.70	41.78	42.36	451,033	+0.71(+1.69%)
Jul 28, 2021	41.27	42.11	40.78	41.66	457,893	+0.72(+1.77%)
Jul 27, 2021	40.59	41.22	40.41	40.93	387,091	-0.21(-0.50%)
Jul 26, 2021	41.39	41.84	40.94	41.14	274,243	-0.01(-0.02%)
Jul 23, 2021	41.09	41.35	40.91	41.15	327,314	+0.42(+1.04%)
Jul 22, 2021	41.10	41.30	40.30	40.73	325,881	-0.67(-1.61%)
Jul 21, 2021	41.27	42.20	41.27	41.40	485,230	+0.52(+1.27%)
Jul 20, 2021	39.87	41.34	39.87	40.88	1,080,420	+0.96(+2.40%)
Jul 19, 2021	40.34	40.93	39.63	39.92	692,733	-1.39(-3.37%)
Jul 16, 2021	42.11	42.13	41.24	41.31	562,933	-0.45(-1.08%)
Jul 15, 2021	41.09	42.13	40.93	41.76	471,835	+0.21(+0.50%)
Jul 14, 2021	41.60	42.06	41.14	41.56	476,750	+0.24(+0.59%)
Jul 13, 2021	41.73	41.97	41.25	41.31	799,475	-0.86(-2.03%)
Jul 12, 2021	40.92	42.37	40.54	42.17	725,596	+0.86(+2.07%)
Jul 09, 2021	41.25	41.42	40.96	41.31	481,265	+0.68(+1.67%)
Jul 08, 2021	40.46	41.43	40.24	40.63	682,164	-0.51(-1.23%)
Jul 07, 2021	41.39	41.98	41.03	41.14	439,129	-0.52(-1.24%)
Jul 06, 2021	42.29	42.31	41.31	41.66	519,920	-0.99(-2.32%)
Jul 02, 2021	43.29	43.29	42.42	42.65	469,620	-0.34(-0.79%)
Jul 01, 2021	42.56	43.14	42.46	42.99	873,904	+0.71(+1.67%)
Jun 30, 2021	42.39	42.76	42.22	42.28	575,323	-0.44(-1.03%)
Jun 29, 2021	43.51	43.72	42.68	42.72	370,628	-0.52(-1.20%)
Jun 28, 2021	44.16	44.40	42.56	43.24	699,046	-0.90(-2.05%)
Jun 25, 2021	43.65	44.57	43.60	44.14	1,403,415	+0.65(+1.49%)
Jun 24, 2021	43.56	43.62	43.02	43.49	351,839	+0.16(+0.37%)
Jun 23, 2021	43.64	43.80	43.29	43.33	403,533	-0.21(-0.48%)
Jun 22, 2021	42.96	43.86	42.66	43.54	541,561	+0.32(+0.74%)
Jun 21, 2021	42.62	43.27	42.41	43.22	636,571	+1.21(+2.89%)
Jun 18, 2021	42.88	43.59	41.69	42.01	1,291,019	-1.42(-3.27%)
Jun 17, 2021	45.01	45.01	43.38	43.43	427,498	-1.62(-3.59%)
Jun 16, 2021	44.78	45.31	44.48	45.05	686,260	+0.01(+0.02%)
Jun 15, 2021	44.78	45.45	44.13	45.04	922,344	+0.39(+0.86%)
Jun 14, 2021	44.77	45.27	44.37	44.65	440,769	-0.13(-0.29%)
Jun 11, 2021	44.99	45.25	44.58	44.78	540,428	+0.05(+0.11%)
Jun 10, 2021	46.15	46.15	44.62	44.73	564,191	-0.94(-2.06%)
Jun 09, 2021	46.00	46.00	45.49	45.68	481,935	-0.34(-0.74%)
Jun 08, 2021	45.75	46.09	45.21	46.01	663,352	+0.28(+0.62%)
Jun 07, 2021	44.83	45.85	44.76	45.73	767,888	+1.18(+2.64%)
Jun 04, 2021	44.38	44.61	43.95	44.56	327,428	+0.14(+0.32%)
Jun 03, 2021	44.31	44.55	43.88	44.42	451,779	-0.30(-0.67%)
Jun 02, 2021	45.15	45.37	44.45	44.72	679,267	-0.42(-0.94%)
Jun 01, 2021	45.15	45.53	44.73	45.14	680,551	+0.14(+0.31%)
May 28, 2021	45.43	45.45	44.65	45.00	768,528	-0.35(-0.77%)
May 27, 2021	45.59	45.96	45.26	45.35	908,951	+0.26(+0.58%)
May 26, 2021	44.02	45.13	43.87	45.08	571,592	+1.15(+2.62%)
May 25, 2021	44.63	44.95	43.87	43.93	613,514	-0.58(-1.31%)
May 24, 2021	45.14	45.19	44.24	44.51	399,964	-0.47(-1.04%)
May 21, 2021	45.43	45.76	44.77	44.98	432,969	+0.13(+0.29%)
May 20, 2021	44.86	44.96	44.23	44.85	487,085	+0.01(+0.02%)
May 19, 2021	44.20	44.87	43.83	44.84	508,854	-0.09(-0.21%)
May 18, 2021	45.23	45.55	44.90	44.93	752,495	-0.10(-0.23%)
May 17, 2021	44.11	45.20	44.11	45.04	731,843	+0.49(+1.09%)
May 14, 2021	44.60	44.77	43.93	44.55	1,206,236	+0.07(+0.17%)
May 13, 2021	43.21	44.85	43.21	44.47	1,377,802	+1.30(+3.02%)
May 12, 2021	43.58	44.18	42.99	43.17	1,312,819	-0.45(-1.03%)
May 11, 2021	44.17	44.70	43.45	43.62	1,731,241	-1.52(-3.36%)
May 10, 2021	46.28	46.46	45.05	45.14	1,217,195	-1.44(-3.10%)
May 07, 2021	47.12	48.50	46.26	46.58	1,289,324	+0.28(+0.61%)
May 06, 2021	48.79	48.83	45.62	46.30	1,066,049	-2.44(-5.00%)
May 05, 2021	48.83	49.27	47.76	48.74	967,286	-0.35(-0.71%)
May 04, 2021	48.96	49.29	48.52	49.09	723,325	-0.34(-0.68%)
May 03, 2021	49.94	49.94	49.30	49.42	528,986	+0.14(+0.29%)
Apr 30, 2021	49.68	50.11	49.13	49.28	636,193	-0.78(-1.55%)
Apr 29, 2021	50.60	50.82	49.55	50.06	573,585	-0.03(-0.06%)
Apr 28, 2021	49.78	50.21	49.60	50.09	561,821	+0.44(+0.89%)
Apr 27, 2021	49.25	49.73	48.83	49.65	626,233	+0.65(+1.32%)
Apr 26, 2021	48.82	49.87	48.74	49.00	508,019	+0.56(+1.16%)
Apr 23, 2021	47.41	48.80	47.08	48.44	809,244	+1.11(+2.34%)
Apr 22, 2021	47.06	48.06	46.79	47.33	1,400,280	+0.41(+0.88%)
Apr 21, 2021	45.65	46.96	45.28	46.92	914,194	+0.98(+2.14%)
Apr 20, 2021	46.71	46.79	45.60	45.94	1,231,117	-0.92(-1.96%)
Apr 19, 2021	45.78	46.86	45.71	46.86	1,385,210	+0.80(+1.73%)
Apr 16, 2021	46.22	46.52	45.37	46.06	1,492,594	+0.32(+0.70%)
Apr 15, 2021	45.93	45.93	45.08	45.74	1,548,690	+0.00(+0.00%)
Apr 14, 2021	45.78	46.60	45.58	45.74	1,085,625	+0.09(+0.21%)
Apr 13, 2021	45.56	46.21	45.22	45.65	856,419	-0.37(-0.79%)
Apr 12, 2021	46.78	46.85	45.65	46.01	788,001	-0.76(-1.62%)
Apr 09, 2021	46.47	46.78	46.12	46.77	1,305,353	+0.24(+0.52%)
Apr 08, 2021	45.46	46.54	45.16	46.53	1,074,042	+1.00(+2.20%)
Apr 07, 2021	45.02	45.67	44.69	45.52	1,059,946	+0.55(+1.23%)
Apr 06, 2021	45.21	45.33	44.70	44.97	1,126,213	-0.27(-0.60%)
Apr 05, 2021	44.17	45.32	43.84	45.24	838,892	+1.54(+3.52%)