Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	40.52	41.09	40.13	40.98	675,603	+0.26(+0.64%)
May 27, 2022	40.25	40.74	40.02	40.72	343,173	+0.43(+1.06%)
May 26, 2022	39.39	40.54	39.23	40.30	731,866	+1.21(+3.10%)
May 25, 2022	38.29	39.33	38.29	39.09	536,965	+0.65(+1.69%)
May 24, 2022	38.88	38.94	37.84	38.44	525,440	-0.63(-1.61%)
May 23, 2022	39.28	39.70	38.73	39.07	645,007	+0.49(+1.26%)
May 20, 2022	39.74	40.05	37.74	38.58	673,263	-0.83(-2.10%)
May 19, 2022	38.57	39.87	38.55	39.41	1,049,104	+0.43(+1.10%)
May 18, 2022	40.33	40.73	38.86	38.98	1,065,505	-1.61(-3.97%)
May 17, 2022	39.28	40.61	39.09	40.59	1,171,118	+1.99(+5.16%)
May 16, 2022	38.53	38.92	38.06	38.60	1,014,583	-0.16(-0.42%)
May 13, 2022	38.87	39.23	38.45	38.76	1,066,916	+0.30(+0.79%)
May 12, 2022	38.63	38.74	37.76	38.46	797,413	-0.13(-0.35%)
May 11, 2022	39.33	39.81	38.54	38.59	839,182	-0.41(-1.05%)
May 10, 2022	39.45	39.49	38.33	39.00	988,428	-0.22(-0.56%)
May 09, 2022	39.78	40.24	39.16	39.22	1,188,054	-0.95(-2.37%)
May 06, 2022	39.49	40.62	38.81	40.17	1,068,352	+0.69(+1.74%)
May 05, 2022	40.55	40.80	38.95	39.49	566,676	-1.53(-3.74%)
May 04, 2022	40.23	41.05	39.68	41.02	453,646	+0.89(+2.21%)
May 03, 2022	39.14	40.32	38.91	40.13	446,556	+1.09(+2.78%)
May 02, 2022	38.80	39.24	38.11	39.05	640,799	+0.42(+1.09%)
Apr 29, 2022	39.27	39.87	38.48	38.63	451,165	-1.04(-2.62%)
Apr 28, 2022	39.14	39.84	38.79	39.67	334,157	+1.02(+2.64%)
Apr 27, 2022	38.52	39.13	38.38	38.65	364,705	-0.14(-0.37%)
Apr 26, 2022	38.97	39.42	38.76	38.79	501,414	-0.80(-2.02%)
Apr 25, 2022	39.06	39.59	38.24	39.59	694,090	+0.36(+0.92%)
Apr 22, 2022	41.17	41.35	39.18	39.23	1,062,936	-2.26(-5.44%)
Apr 21, 2022	42.19	42.40	41.45	41.49	955,596	-0.30(-0.73%)
Apr 20, 2022	41.41	42.10	41.30	41.79	663,731	+0.85(+2.07%)
Apr 19, 2022	40.20	41.02	40.20	40.94	694,296	+0.75(+1.87%)
Apr 18, 2022	39.62	40.48	39.62	40.19	543,375	+0.46(+1.15%)
Apr 14, 2022	39.19	39.78	38.99	39.73	521,723	+0.63(+1.61%)
Apr 13, 2022	37.96	39.16	37.96	39.10	491,943	+0.87(+2.27%)
Apr 12, 2022	38.75	39.31	38.11	38.24	667,431	-0.31(-0.82%)
Apr 11, 2022	39.01	39.34	38.31	38.55	714,959	+0.19(+0.50%)
Apr 08, 2022	38.25	38.64	37.81	38.36	708,946	+0.10(+0.27%)
Apr 07, 2022	37.90	38.35	37.52	38.26	702,759	+0.23(+0.60%)
Apr 06, 2022	38.69	38.97	37.77	38.03	1,585,516	-0.67(-1.72%)
Apr 05, 2022	38.51	39.05	38.32	38.69	611,614	+0.05(+0.12%)
Apr 04, 2022	38.68	38.74	38.03	38.65	570,842	-0.24(-0.61%)
Apr 01, 2022	39.48	39.92	38.63	38.88	568,121	-0.39(-1.00%)
Mar 31, 2022	39.97	40.46	39.26	39.28	455,784	-0.70(-1.74%)
Mar 30, 2022	40.82	40.91	39.85	39.97	449,282	-0.83(-2.03%)
Mar 29, 2022	41.03	41.21	40.15	40.80	605,326	+0.53(+1.33%)
Mar 28, 2022	40.20	40.27	39.43	40.27	518,271	-0.04(-0.09%)
Mar 25, 2022	39.93	40.45	39.93	40.31	502,966	+0.24(+0.59%)
Mar 24, 2022	39.26	40.11	38.83	40.07	561,552	+1.03(+2.64%)
Mar 23, 2022	39.89	40.10	38.96	39.04	440,199	-1.15(-2.87%)
Mar 22, 2022	40.01	40.64	39.98	40.19	425,589	+0.61(+1.54%)
Mar 21, 2022	39.66	40.15	39.46	39.58	622,575	-0.11(-0.29%)
Mar 18, 2022	39.47	39.78	38.83	39.70	1,804,018	+0.22(+0.56%)
Mar 17, 2022	39.81	39.82	39.14	39.48	953,987	-0.70(-1.73%)
Mar 16, 2022	40.06	40.87	39.65	40.17	1,238,126	+0.30(+0.74%)
Mar 15, 2022	40.13	40.60	39.09	39.88	1,017,879	+0.03(+0.07%)
Mar 14, 2022	39.92	40.34	39.14	39.85	800,767	+0.93(+2.40%)
Mar 11, 2022	39.10	39.66	38.85	38.91	493,936	-0.03(-0.07%)
Mar 10, 2022	38.29	39.04	38.15	38.94	459,912	-0.12(-0.32%)
Mar 09, 2022	38.80	39.61	38.66	39.07	600,026	+1.52(+4.06%)
Mar 08, 2022	38.57	39.12	37.23	37.54	947,081	-0.75(-1.96%)
Mar 07, 2022	40.12	40.12	38.28	38.29	618,055	-1.88(-4.67%)
Mar 04, 2022	40.60	40.70	39.77	40.17	663,787	-1.27(-3.07%)
Mar 03, 2022	42.08	42.33	41.12	41.44	437,655	-0.48(-1.15%)
Mar 02, 2022	40.91	41.99	40.91	41.92	626,123	+1.49(+3.68%)
Mar 01, 2022	41.66	41.87	40.02	40.43	1,251,414	-1.46(-3.49%)
Feb 28, 2022	41.42	41.99	41.27	41.89	588,293	-0.22(-0.52%)
Feb 25, 2022	41.06	42.18	41.38	42.11	481,911	+1.25(+3.06%)
Feb 24, 2022	40.43	41.02	39.92	40.86	734,852	-0.63(-1.51%)
Feb 23, 2022	42.42	42.73	41.34	41.49	468,416	-0.65(-1.55%)
Feb 22, 2022	42.68	42.74	41.76	42.14	543,486	-0.54(-1.27%)
Feb 18, 2022				42.68	0	+0.22(+0.51%)
Feb 17, 2022	43.59	43.59	42.31	42.46	548,079	-1.79(-4.05%)
Feb 16, 2022	44.24	44.39	43.76	44.25	573,644	+0.08(+0.17%)
Feb 15, 2022	43.36	44.24	43.21	44.18	891,919	+1.13(+2.62%)
Feb 14, 2022	43.25	43.72	42.68	43.05	815,040	-0.37(-0.85%)
Feb 11, 2022	43.84	44.81	43.09	43.42	725,922	+0.16(+0.37%)
Feb 10, 2022	43.27	44.47	43.05	43.26	923,042	-0.54(-1.23%)
Feb 09, 2022	44.71	44.76	43.77	43.80	571,189	-0.68(-1.53%)
Feb 08, 2022	43.92	44.67	43.68	44.48	754,885	+0.95(+2.18%)
Feb 07, 2022	43.11	44.05	43.07	43.53	625,588	+0.27(+0.61%)
Feb 04, 2022	42.51	43.55	42.32	43.27	519,802	+0.50(+1.18%)
Feb 03, 2022	43.15		42.59	42.77	688,102	-0.48(-1.12%)
Feb 02, 2022	43.49	43.65	42.88	43.25	712,496	-0.42(-0.96%)
Feb 01, 2022	43.22	43.70	42.59	43.67	669,202	+0.39(+0.90%)
Jan 31, 2022	41.79	43.30		43.28	1,094,960	+1.01(+2.38%)
Jan 28, 2022	41.72	42.28	40.83	42.27	1,000,545	+0.65(+1.57%)
Jan 27, 2022	43.38	43.63	41.12	41.62	957,976	-1.46(-3.39%)
Jan 26, 2022	43.92	44.24	42.31	43.08	1,233,815	-0.27(-0.63%)
Jan 25, 2022	42.64	43.65	41.76	43.35	2,042,614	+0.30(+0.70%)
Jan 24, 2022	42.19	43.24	41.52	43.05	1,281,173	+0.41(+0.96%)
Jan 21, 2022	43.69	44.30	42.50	42.64	846,071	-1.15(-2.62%)
Jan 20, 2022	44.59	45.22	43.67	43.79	762,293	-0.59(-1.32%)
Jan 19, 2022	45.90	46.10	44.21	44.38	1,115,672	-1.42(-3.11%)
Jan 18, 2022	46.37	46.75	45.67	45.80	582,776	-0.99(-2.11%)
Jan 14, 2022				46.79	0	-0.11(-0.24%)
Jan 13, 2022	47.25	47.57	46.76	46.90	434,248	-0.03(-0.06%)
Jan 12, 2022	46.79	47.41	46.54	46.93	710,916	+0.19(+0.41%)
Jan 11, 2022	47.04	47.23	46.24	46.74	920,811	-0.01(-0.02%)
Jan 10, 2022	45.89	46.84	45.52	46.75	1,067,428	+1.50(+3.31%)
Jan 07, 2022	44.40	45.41	44.40	45.25	761,715	+0.88(+1.99%)
Jan 06, 2022	43.46	44.58	43.46	44.37	915,218	+1.11(+2.56%)
Jan 05, 2022	44.18	44.43	43.23	43.26	754,083	-0.60(-1.36%)
Jan 04, 2022	43.62	44.25	43.52	43.86	671,782	+0.60(+1.38%)
Jan 03, 2022	43.02	43.91	42.91	43.26	748,625	+0.09(+0.20%)
Dec 31, 2021	43.22	43.52	43.01	43.17	443,663	-0.03(-0.07%)
Dec 30, 2021	43.23	43.62	43.15	43.20	535,448	+0.07(+0.15%)
Dec 29, 2021	42.88	43.26	42.57	43.14	463,621	+0.33(+0.78%)
Dec 28, 2021	42.32	43.02	42.32	42.80	386,974	+0.20(+0.47%)
Dec 27, 2021	42.22	42.60	41.87	42.60	361,600	+0.42(+0.99%)
Dec 23, 2021	42.02	42.42	41.85	42.19	325,124	+0.41(+0.98%)
Dec 22, 2021	40.93	41.78	40.93	41.78	413,007	+0.68(+1.66%)
Dec 21, 2021	40.12	41.25	39.97	41.10	723,741	+1.34(+3.36%)
Dec 20, 2021	41.28	41.28	39.20	39.76	829,287	-1.96(-4.70%)
Dec 17, 2021	41.45	42.04	40.91	41.72	2,432,294	+0.05(+0.11%)
Dec 16, 2021	42.42	42.51	41.44	41.68	1,030,700	-0.24(-0.57%)
Dec 15, 2021	41.32	42.12	40.71	41.91	936,095	+0.54(+1.31%)
Dec 14, 2021	41.82	42.54	41.27	41.37	546,414	-0.34(-0.82%)
Dec 13, 2021	41.69	41.99	41.45	41.71	889,820	+0.42(+1.01%)
Dec 10, 2021	41.91	41.91	41.03	41.30	513,905	-0.25(-0.59%)
Dec 09, 2021	41.26	41.94	40.93	41.54	467,172	-0.31(-0.75%)
Dec 08, 2021	41.87	42.28	41.50	41.86	494,850	+0.08(+0.18%)
Dec 07, 2021	41.57	42.09	41.32	41.78	491,824	+0.64(+1.57%)
Dec 06, 2021	41.11	41.80	40.69	41.14	709,603	+0.78(+1.93%)
Dec 03, 2021	41.10	41.42	40.06	40.36	554,376	-0.73(-1.78%)
Dec 02, 2021	39.98	41.30	39.92	41.09	757,324	+1.55(+3.91%)
Dec 01, 2021	40.49	41.25	39.52	39.54	996,157	+0.11(+0.29%)
Nov 30, 2021	39.36	39.85	39.00	39.43	731,459	-0.37(-0.93%)
Nov 29, 2021	40.94	41.05	39.68	39.80	645,496	-0.66(-1.63%)
Nov 26, 2021	41.74	42.07	39.88	40.46	521,356	-2.49(-5.80%)
Nov 24, 2021	42.78	43.20	42.68	42.95	513,330	+0.04(+0.09%)
Nov 23, 2021	42.75	43.20	42.47	42.91	751,248	+0.37(+0.87%)
Nov 22, 2021	43.18	43.58	42.53	42.55	614,261	-0.26(-0.62%)
Nov 19, 2021	42.05	43.20	42.04	42.81	963,509	+0.34(+0.80%)
Nov 18, 2021	43.02	42.64	42.41	42.47	588,028	-0.54(-1.25%)
Nov 17, 2021	43.24	43.61	42.50	43.01	685,835	-0.50(-1.15%)
Nov 16, 2021	43.71	43.94	43.31	43.51	617,766	-0.25(-0.56%)
Nov 15, 2021	44.00	44.11	43.51	43.75	896,404	-0.03(-0.06%)
Nov 12, 2021	44.47	44.47	43.64	43.78	231,907	-0.58(-1.30%)
Nov 11, 2021	44.41	44.86	44.26	44.36	349,057	-0.11(-0.25%)
Nov 10, 2021	43.95			44.47	618,066	+0.59(+1.33%)
Nov 09, 2021	45.03	45.03	43.83	43.89	441,457	-1.38(-3.04%)
Nov 08, 2021	45.59	46.05	44.93	45.26	401,834	-0.21(-0.46%)
Nov 05, 2021	46.92	46.92	45.30	45.47	593,143	+0.93(+2.08%)
Nov 04, 2021	45.28	45.44	44.13	44.55	602,181	-0.60(-1.34%)
Nov 03, 2021	46.22	46.30	45.06	45.15	743,212	-1.15(-2.49%)
Nov 02, 2021	46.64	47.01	46.25	46.30	464,780	-0.30(-0.65%)
Nov 01, 2021	45.55	46.76	46.05	46.60	364,152	+1.29(+2.85%)
Oct 29, 2021	44.92	45.63	44.92	45.31	441,342	+0.33(+0.73%)
Oct 28, 2021	45.67	45.73	44.75	44.98	534,832	-0.35(-0.77%)
Oct 27, 2021	46.16	46.55	45.31	45.33	373,638	-1.13(-2.44%)
Oct 26, 2021	46.78		46.46	46.46	271,967	-0.19(-0.40%)
Oct 25, 2021	46.36	46.84	46.04	46.65	392,968	+0.37(+0.80%)
Oct 22, 2021	46.74	47.13	46.24	46.28	297,908	-0.49(-1.05%)
Oct 21, 2021	46.80	47.12	46.44	46.77	302,664	-0.15(-0.32%)
Oct 20, 2021	46.09	47.00	46.05	46.92	560,321	+0.83(+1.80%)
Oct 19, 2021	46.21	46.24	45.66	46.09	408,838	+0.06(+0.12%)
Oct 18, 2021	46.20	46.57	45.90	46.04	524,715	-0.32(-0.69%)
Oct 15, 2021	46.92	47.03	46.32	46.36	893,404	+0.14(+0.31%)
Oct 14, 2021	45.32	46.33	45.30	46.22	613,655	+1.20(+2.66%)
Oct 13, 2021	44.73	45.10	44.15	45.02	478,976	+0.43(+0.97%)
Oct 12, 2021	43.71	44.63	43.57	44.58	576,806	+0.82(+1.88%)
Oct 11, 2021	43.52	44.15	43.23	43.76	414,085	+0.42(+0.98%)
Oct 08, 2021	42.96	43.74	42.85	43.34	484,526	+0.48(+1.12%)
Oct 07, 2021	42.48	43.34	42.46	42.86	547,181	+0.66(+1.57%)
Oct 06, 2021	42.10	42.21	41.53	42.20	413,900	-0.27(-0.64%)
Oct 05, 2021	42.69	43.09	42.12	42.47	398,374	-0.05(-0.11%)
Oct 04, 2021	42.95	43.48	42.37	42.52	378,307	-0.43(-1.01%)
Oct 01, 2021	41.87	43.31	41.75	42.95	474,114	+1.41(+3.39%)
Sep 30, 2021	42.55	42.63	41.55	41.54	473,870	-0.62(-1.48%)
Sep 29, 2021	42.08	42.41	41.77	42.17	534,456	+0.17(+0.40%)
Sep 28, 2021	43.11	43.13	41.98	42.00	589,050	-0.95(-2.22%)
Sep 27, 2021	42.24	43.32	42.13	42.95	490,394	+1.02(+2.43%)
Sep 24, 2021	42.15	42.46	41.85	41.93	344,632	-0.33(-0.78%)
Sep 23, 2021	42.17	42.79	42.01	42.26	327,932	+0.54(+1.29%)
Sep 22, 2021	41.41	42.11	41.36	41.72	304,598	+0.67(+1.63%)
Sep 21, 2021	41.63	41.78	40.87	41.05	435,772	-0.31(-0.75%)
Sep 20, 2021	40.91	41.46	40.35	41.37	656,177	-0.50(-1.20%)
Sep 17, 2021	42.25	42.50	41.52	41.87	1,843,236	-0.18(-0.43%)
Sep 16, 2021	42.22	42.64	41.89	42.04	466,331	+0.09(+0.20%)
Sep 15, 2021	41.99	42.25	41.29	41.96	743,511	-0.10(-0.25%)
Sep 14, 2021	43.39	43.39	41.99	42.06	674,731	-1.24(-2.86%)
Sep 13, 2021	42.89	43.34	42.52	43.30	481,921	+0.75(+1.75%)
Sep 10, 2021	43.83	43.83	42.52	42.55	429,517	-0.96(-2.21%)
Sep 09, 2021	43.53	44.03	43.48	43.52	545,313	-0.06(-0.13%)
Sep 08, 2021	43.47	43.90	43.36	43.57	455,907	-0.23(-0.52%)
Sep 07, 2021	44.07	44.50	43.74	43.80	498,507	-0.43(-0.98%)
Sep 03, 2021	44.32	44.40	43.88	44.23	411,930	-0.25(-0.57%)
Sep 02, 2021	44.51	44.51	43.91	44.49	429,642	+0.20(+0.45%)
Sep 01, 2021	44.63	44.71	43.89	44.29	406,493	-0.15(-0.34%)
Aug 31, 2021	44.08	44.76	44.05	44.44	546,318	+0.42(+0.97%)
Aug 30, 2021	44.97	44.97	43.99	44.02	293,223	-0.76(-1.70%)
Aug 27, 2021	43.63	44.86	43.63	44.78	521,217	+1.09(+2.50%)
Aug 26, 2021	44.24	44.47	43.66	43.69	362,095	-0.62(-1.40%)
Aug 25, 2021	44.47	44.78	44.29	44.31	422,616	-0.13(-0.30%)
Aug 24, 2021	44.09	44.73	44.09	44.44	272,584	+0.44(+1.00%)
Aug 23, 2021	44.14	44.21	43.65	44.00	485,134	+0.08(+0.17%)
Aug 20, 2021	42.96	43.96	42.81	43.92	484,126	+0.82(+1.90%)
Aug 19, 2021	43.48	43.86	42.93	43.11	471,138	-0.98(-2.22%)
Aug 18, 2021	43.75	44.76	43.54	44.08	1,201,074	+0.20(+0.45%)
Aug 17, 2021	43.95	44.18	43.36	43.89	409,037	-0.62(-1.39%)
Aug 16, 2021	44.32	44.87	43.90	44.51	400,462	-0.25(-0.57%)
Aug 13, 2021	44.55	44.98	44.37	44.76	410,451	+0.11(+0.25%)
Aug 12, 2021	45.25	45.25	44.07	44.65	911,218	-0.40(-0.88%)
Aug 11, 2021	44.63	45.52	44.21	45.04	707,641	+0.45(+1.01%)
Aug 10, 2021	44.25	44.86	43.86	44.59	484,865	+0.08(+0.17%)
Aug 09, 2021	45.06	45.22	44.45	44.52	766,458	-0.53(-1.17%)
Aug 06, 2021	44.67	45.35	44.12	45.04	949,597	+1.56(+3.59%)
Aug 05, 2021	43.06	43.79	42.92	43.48	840,260	+0.86(+2.01%)
Aug 04, 2021	42.06	43.12	41.85	42.63	811,463	+0.20(+0.47%)
Aug 03, 2021	42.25	42.64	41.34	42.43	519,958	+0.12(+0.29%)
Aug 02, 2021	42.87	43.67	42.19	42.31	1,154,094	-0.17(-0.40%)
Jul 30, 2021	42.10	43.18	42.01	42.48	633,225	+0.12(+0.29%)
Jul 29, 2021	42.12	42.69	41.77	42.35	451,155	+0.71(+1.69%)
Jul 28, 2021	41.26	42.09	40.77	41.65	458,016	+0.72(+1.77%)
Jul 27, 2021	40.58	41.21	40.40	40.92	387,195	-0.21(-0.50%)
Jul 26, 2021	41.38	41.83	40.93	41.13	274,317	-0.01(-0.02%)
Jul 23, 2021	41.08	41.34	40.90	41.14	327,402	+0.42(+1.04%)
Jul 22, 2021	41.09	41.29	40.29	40.72	325,969	-0.67(-1.61%)
Jul 21, 2021	41.26	42.19	41.26	41.38	485,360	+0.52(+1.27%)
Jul 20, 2021	39.86	41.33	39.86	40.87	1,080,710	+0.96(+2.40%)
Jul 19, 2021	40.33	40.91	39.62	39.91	692,919	-1.39(-3.37%)
Jul 16, 2021	42.10	42.12	41.22	41.30	563,085	-0.45(-1.08%)
Jul 15, 2021	41.08	42.12	40.91	41.75	471,962	+0.21(+0.50%)
Jul 14, 2021	41.59	42.05	41.13	41.54	476,878	+0.24(+0.59%)
Jul 13, 2021	41.71	41.96	41.24	41.30	799,690	-0.86(-2.03%)
Jul 12, 2021	40.91	42.36	40.53	42.16	725,791	+0.86(+2.07%)
Jul 09, 2021	41.23	41.41	40.95	41.30	481,395	+0.68(+1.67%)
Jul 08, 2021	40.44	41.42	40.23	40.62	682,347	-0.51(-1.23%)
Jul 07, 2021	41.38	41.97	41.02	41.13	439,247	-0.52(-1.24%)
Jul 06, 2021	42.28	42.30	41.30	41.65	520,060	-0.99(-2.32%)
Jul 02, 2021	43.27	43.27	42.41	42.64	469,747	-0.34(-0.79%)
Jul 01, 2021	42.55	43.12	42.45	42.97	874,139	+0.71(+1.67%)
Jun 30, 2021	42.38	42.75	42.21	42.27	575,478	-0.44(-1.03%)
Jun 29, 2021	43.50	43.71	42.67	42.71	370,728	-0.52(-1.20%)
Jun 28, 2021	44.15	44.39	42.55	43.23	699,234	-0.90(-2.05%)
Jun 25, 2021	43.64	44.55	43.59	44.13	1,403,792	+0.65(+1.49%)
Jun 24, 2021	43.55	43.61	43.01	43.48	351,934	+0.16(+0.37%)
Jun 23, 2021	43.63	43.79	43.27	43.32	403,641	-0.21(-0.48%)
Jun 22, 2021	42.95	43.85	42.64	43.53	541,707	+0.32(+0.74%)
Jun 21, 2021	42.61	43.26	42.40	43.21	636,742	+1.21(+2.89%)
Jun 18, 2021	42.87	43.58	41.68	42.00	1,291,367	-1.42(-3.27%)
Jun 17, 2021	45.00	45.00	43.37	43.42	427,613	-1.62(-3.59%)
Jun 16, 2021	44.77	45.30	44.47	45.03	686,445	+0.01(+0.02%)
Jun 15, 2021	44.77	45.44	44.12	45.02	922,592	+0.39(+0.86%)
Jun 14, 2021	44.76	45.26	44.36	44.64	440,887	-0.13(-0.29%)
Jun 11, 2021	44.98	45.24	44.57	44.77	540,573	+0.05(+0.11%)
Jun 10, 2021	46.13	46.13	44.61	44.72	564,343	-0.94(-2.06%)
Jun 09, 2021	45.98	45.98	45.48	45.66	482,065	-0.34(-0.74%)
Jun 08, 2021	45.74	46.08	45.19	46.00	663,531	+0.28(+0.62%)
Jun 07, 2021	44.82	45.84	44.75	45.72	768,094	+1.18(+2.64%)
Jun 04, 2021	44.37	44.60	43.94	44.54	327,516	+0.14(+0.32%)
Jun 03, 2021	44.30	44.53	43.87	44.40	451,900	-0.30(-0.67%)
Jun 02, 2021	45.14	45.36	44.44	44.70	679,449	-0.42(-0.94%)