正在更新页面
ACT / Enact Holdings, Inc.
ACTUSD48.0700000000002026-10-27
market.stock:us:act.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 48.070000000000 |
| 2026-10-26 | 48.290000000000 |
| 2026-10-23 | 47.890000000000 |
| 2026-10-22 | 46.920000000000 |
| 2026-10-21 | 45.650000000000 |
| 2026-10-20 | 46.850000000000 |
| 2026-10-19 | 46.180000000000 |
| 2026-10-16 | 46.280000000000 |
| 2026-10-15 | 45.670000000000 |
| 2026-10-14 | 45.210000000000 |
| 2026-10-13 | 44.930000000000 |
| 2026-10-12 | 44.900000000000 |
| 2026-10-09 | 45.970000000000 |
| 2026-10-08 | 46.640000000000 |
| 2026-10-07 | 45.820000000000 |
| 2026-10-06 | 46.320000000000 |
| 2026-10-05 | 45.870000000000 |
| 2026-10-02 | 45.260000000000 |
| 2026-10-01 | 44.150000000000 |
| 2026-09-30 | 43.260000000000 |
| 2026-09-29 | 46.440000000000 |
| 2026-09-28 | 46.940000000000 |
| 2026-09-25 | 46.970000000000 |
| 2026-09-24 | 47.250000000000 |
| 2026-09-23 | 47.750000000000 |
| 2026-09-22 | 47.610000000000 |
| 2026-09-21 | 48.049999000000 |
| 2026-09-18 | 48.450000000000 |
| 2026-09-17 | 48.480000000000 |
| 2026-09-16 | 48.930000000000 |
| 2026-09-15 | 49.480000000000 |
| 2026-09-14 | 50.070000000000 |
| 2026-09-11 | 49.430000000000 |
| 2026-09-10 | 49.500000000000 |
| 2026-09-09 | 49.550000000000 |
| 2026-09-08 | 49.300000000000 |
| 2026-09-04 | 49.270000000000 |
| 2026-09-03 | 49.510000000000 |
| 2026-09-02 | 48.720000000000 |
| 2026-09-01 | 48.430000000000 |
| 2026-08-31 | 48.200000000000 |
| 2026-08-28 | 49.070000000000 |
| 2026-08-27 | 49.040001000000 |
| 2026-08-26 | 49.210000000000 |
| 2026-08-25 | 49.570000000000 |
| 2026-08-24 | 49.720001220703 |
| 2026-08-21 | 49.189998626709 |
| 2026-08-20 | 49.119998931885 |
| 2026-08-19 | 49.709999084473 |
| 2026-08-18 | 50.040000915527 |
| 2026-08-17 | 49.779998779297 |
| 2026-08-14 | 49.939998626709 |
| 2026-08-13 | 49.780000000000 |
| 2026-08-12 | 49.380000000000 |
| 2026-08-11 | 49.120000000000 |
| 2026-08-10 | 48.500000000000 |
| 2026-08-07 | 48.959999084473 |
| 2026-08-06 | 48.670000000000 |
| 2026-08-05 | 47.830000000000 |
| 2026-08-04 | 47.889999389648 |
| 2026-08-03 | 47.880000000000 |
| 2026-07-31 | 47.319999694824 |
| 2026-07-30 | 47.490000000000 |
| 2026-07-29 | 48.340000152588 |
| 2026-07-28 | 47.970001220703 |
| 2026-07-27 | 47.090000152588 |
| 2026-07-24 | 46.759998321533 |
| 2026-07-23 | 45.970000000000 |
| 2026-07-22 | 45.770000000000 |
| 2026-07-21 | 45.509998321533 |
| 2026-07-20 | 46.389999389648 |
| 2026-07-17 | 46.520000457764 |
| 2026-07-16 | 46.549999237061 |
| 2026-07-15 | 44.900000000000 |
| 2026-07-14 | 45.650000000000 |
| 2026-07-13 | 45.439998626709 |
| 2026-07-10 | 44.750000000000 |
| 2026-07-09 | 44.979999542236 |
| 2026-07-08 | 44.819999694824 |
| 2026-07-07 | 45.500000000000 |
| 2026-07-06 | 45.689998626709 |
| 2026-07-02 | 45.340000152588 |
| 2026-07-01 | 45.389999389648 |
| 2026-06-30 | 45.709999084473 |
| 2026-06-29 | 45.549999237061 |
| 2026-06-26 | 45.240001678467 |
| 2026-06-25 | 44.639999389648 |
| 2026-06-24 | 44.250000000000 |
| 2026-06-23 | 43.319999694824 |
| 2026-06-22 | 42.720001220703 |
| 2026-06-18 | 42.389999389648 |
| 2026-06-17 | 42.639999389648 |
| 2026-06-16 | 43.130001068115 |
| 2026-06-15 | 42.340000152588 |
| 2026-06-12 | 42.409999847412 |
| 2026-06-11 | 42.029998779297 |
| 2026-06-10 | 42.569999694824 |
| 2026-06-09 | 41.849998474121 |
| 2026-06-08 | 41.259998321533 |
| 2026-06-05 | 41.790000915527 |
| 2026-06-04 | 40.950000762939 |
| 2026-06-03 | 40.569999694824 |
| 2026-06-02 | 41.150001525879 |
| 2026-06-01 | 41.090000152588 |
| 2026-05-29 | 41.790000915527 |
| 2026-05-28 | 42.110000610352 |
| 2026-05-27 | 42.630001068115 |
| 2026-05-26 | 42.919998168945 |
| 2026-05-22 | 42.729999542236 |
| 2026-05-21 | 43.400001525879 |
| 2026-05-20 | 43.439998626709 |
| 2026-05-19 | 42.840000152588 |
| 2026-05-18 | 44.040000915527 |
| 2026-05-15 | 43.020000457764 |
| 2026-05-14 | 42.970001220703 |
| 2026-05-13 | 42.669998168945 |
| 2026-05-12 | 42.799999237061 |
| 2026-05-11 | 42.860000610352 |
| 2026-05-08 | 44.040000915527 |
| 2026-05-07 | 43.220001220703 |
| 2026-05-06 | 43.060001373291 |
| 2026-05-05 | 42.310001373291 |
| 2026-05-04 | 42.400001525879 |
| 2026-05-01 | 42.599998474121 |
| 2026-04-30 | 42.729999542236 |
| 2026-04-29 | 44.180000305176 |
| 2026-04-28 | 44.009998321533 |
| 2026-04-27 | 43.930000305176 |
| 2026-04-24 | 43.840000152588 |
| 2026-04-23 | 43.909999847412 |
| 2026-04-22 | 43.349998474121 |
| 2026-04-21 | 43.229999542236 |
| 2026-04-20 | 43.130001068115 |
| 2026-04-17 | 42.889999389648 |
| 2026-04-16 | 41.830001831055 |
| 2026-04-15 | 41.959999084473 |
| 2026-04-14 | 42.000000000000 |
| 2026-04-13 | 42.169998168945 |
| 2026-04-10 | 41.930000305176 |
| 2026-04-09 | 42.720001220703 |
| 2026-04-08 | 42.290000915527 |
| 2026-04-07 | 41.779998779297 |
| 2026-04-06 | 41.770000457764 |
| 2026-04-02 | 41.349998474121 |
| 2026-04-01 | 40.569999694824 |
| 2026-03-31 | 40.810001373291 |
| 2026-03-30 | 40.790000915527 |
| 2026-03-27 | 40.169998168945 |
| 2026-03-26 | 40.799999237061 |
| 2026-03-25 | 40.299999237061 |
| 2026-03-24 | 40.360000610352 |
| 2026-03-23 | 40.349998474121 |
| 2026-03-20 | 40.209999084473 |
| 2026-03-19 | 40.639999389648 |
| 2026-03-18 | 40.419998168945 |
| 2026-03-17 | 40.889999389648 |
| 2026-03-16 | 40.840000152588 |
| 2026-03-13 | 40.490001678467 |
| 2026-03-12 | 40.560001373291 |
| 2026-03-11 | 40.439998626709 |
| 2026-03-10 | 41.099998474121 |
| 2026-03-09 | 41.720001220703 |
| 2026-03-06 | 41.439998626709 |
| 2026-03-05 | 41.409999847412 |
| 2026-03-04 | 42.330001831055 |
| 2026-03-03 | 41.889999389648 |
| 2026-03-02 | 42.439998626709 |
| 2026-02-27 | 41.840000152588 |
| 2026-02-26 | 42.569999694824 |
| 2026-02-25 | 42.340000152588 |
| 2026-02-24 | 41.459999084473 |
| 2026-02-23 | 41.150001525879 |
| 2026-02-20 | 41.430000305176 |
| 2026-02-19 | 41.580001831055 |
| 2026-02-18 | 42.330001831055 |
| 2026-02-17 | 43.090000152588 |
| 2026-02-13 | 43.290000915527 |
| 2026-02-12 | 43.720001220703 |
| 2026-02-11 | 43.540000915527 |
| 2026-02-10 | 42.520000457764 |
| 2026-02-09 | 42.389999389648 |
| 2026-02-06 | 43.169998168945 |
| 2026-02-05 | 44.189998626709 |
| 2026-02-04 | 44.069999694824 |
| 2026-02-03 | 40.330001831055 |
| 2026-02-02 | 40.450000762939 |
| 2026-01-30 | 39.770000457764 |
| 2026-01-29 | 40.139999389648 |
| 2026-01-28 | 39.310001373291 |
| 2026-01-27 | 39.279998779297 |
| 2026-01-26 | 39.490001678467 |
| 2026-01-23 | 38.720001220703 |
| 2026-01-22 | 39.599998474121 |
| 2026-01-21 | 39.025001525879 |
| 2026-01-20 | 38.439998626709 |
| 2026-01-16 | 38.979999542236 |
| 2026-01-15 | 38.659999847412 |
| 2026-01-14 | 38.299999237061 |
| 2026-01-13 | 37.860000610352 |
| 2026-01-12 | 39.650001525879 |
| 2026-01-09 | 40.540000915527 |
| 2026-01-08 | 40.680000305176 |
| 2026-01-07 | 39.810001373291 |
| 2026-01-06 | 40.090000152588 |
| 2026-01-05 | 40.310001373291 |
| 2026-01-02 | 39.619998931885 |
| 2025-12-31 | 39.639999389648 |
| 2025-12-30 | 40.040000915527 |
| 2025-12-29 | 40.099998474121 |
| 2025-12-26 | 40.090000152588 |
| 2025-12-24 | 40.259998321533 |
| 2025-12-23 | 40.439998626709 |
| 2025-12-22 | 40.349998474121 |
| 2025-12-19 | 40.400001525879 |
| 2025-12-18 | 40.619998931885 |
| 2025-12-17 | 40.419998168945 |
| 2025-12-16 | 39.869998931885 |
| 2025-12-15 | 40.270000457764 |
| 2025-12-12 | 39.740001678467 |
| 2025-12-11 | 39.330001831055 |
| 2025-12-10 | 39.049999237061 |
| 2025-12-09 | 37.729999542236 |
| 2025-12-08 | 37.869998931885 |
| 2025-12-05 | 37.990001678467 |
| 2025-12-04 | 37.919998168945 |
| 2025-12-03 | 38.610000610352 |
| 2025-12-02 | 38.860000610352 |
| 2025-12-01 | 38.930000305176 |
| 2025-11-28 | 38.709999084473 |
| 2025-11-26 | 38.900001525879 |
| 2025-11-25 | 39.090000152588 |
| 2025-11-24 | 38.290000915527 |
| 2025-11-21 | 38.490001678467 |
| 2025-11-20 | 38.150001525879 |
| 2025-11-19 | 37.599998474121 |
| 2025-11-18 | 37.319999694824 |
| 2025-11-17 | 36.900001525879 |
| 2025-11-14 | 37.700000762939 |
| 2025-11-13 | 37.599998474121 |
| 2025-11-12 | 37.639999389648 |
| 2025-11-11 | 37.619998931885 |
| 2025-11-10 | 37.400001525879 |
| 2025-11-07 | 37.000000000000 |
| 2025-11-06 | 36.740001678467 |
| 2025-11-05 | 35.930000305176 |
| 2025-11-04 | 36.479999542236 |
| 2025-11-03 | 35.900001525879 |
| 2025-10-31 | 35.720001220703 |
| 2025-10-30 | 35.500000000000 |
| 2025-10-29 | 34.930000305176 |
| 2025-10-28 | 35.400001525879 |
| 2025-10-27 | 35.770000457764 |
| 2025-10-24 | 36.669998168945 |
| 2025-10-23 | 36.360000610352 |
| 2025-10-22 | 36.409999847412 |
| 2025-10-21 | 36.040000915527 |
| 2025-10-20 | 35.750000000000 |
| 2025-10-17 | 35.529998779297 |
| 2025-10-16 | 35.029998779297 |
| 2025-10-15 | 35.750000000000 |
| 2025-10-14 | 36.340000152588 |
| 2025-10-13 | 35.720001220703 |
| 2025-10-10 | 35.389999389648 |
| 2025-10-09 | 35.569999694824 |
| 2025-10-08 | 36.049999237061 |
| 2025-10-07 | 35.909999847412 |
| 2025-10-06 | 36.029998779297 |
| 2025-10-03 | 36.779998779297 |
| 2025-10-02 | 36.979999542236 |
| 2025-10-01 | 37.860000610352 |
| 2025-09-30 | 38.340000152588 |
| 2025-09-29 | 38.740001678467 |
| 2025-09-26 | 39.099998474121 |
| 2025-09-25 | 38.689998626709 |
| 2025-09-24 | 38.700000762939 |
| 2025-09-23 | 38.529998779297 |
| 2025-09-22 | 38.450000762939 |
| 2025-09-19 | 38.439998626709 |
| 2025-09-18 | 38.340000152588 |
| 2025-09-17 | 37.740001678467 |
| 2025-09-16 | 37.729999542236 |
| 2025-09-15 | 38.220001220703 |
| 2025-09-12 | 38.909999847412 |
| 2025-09-11 | 39.229999542236 |
| 2025-09-10 | 38.689998626709 |
| 2025-09-09 | 38.430000305176 |
| 2025-09-08 | 38.810001373291 |
| 2025-09-05 | 38.569999694824 |
| 2025-09-04 | 38.400001525879 |
| 2025-09-03 | 37.759998321533 |
| 2025-09-02 | 37.470001220703 |
| 2025-08-29 | 37.650001525879 |
| 2025-08-28 | 37.580001831055 |
| 2025-08-27 | 38.130001068115 |
| 2025-08-26 | 38.130001068115 |
| 2025-08-25 | 38.040000915527 |
| 2025-08-22 | 38.740001678467 |
| 2025-08-21 | 37.700000762939 |
| 2025-08-20 | 37.880001068115 |
| 2025-08-19 | 37.740001678467 |
| 2025-08-18 | 37.279998779297 |
| 2025-08-15 | 37.439998626709 |
| 2025-08-14 | 38.250000000000 |
| 2025-08-13 | 38.169998168945 |
| 2025-08-12 | 37.720001220703 |
| 2025-08-11 | 37.240001678467 |
| 2025-08-08 | 37.119998931885 |
| 2025-08-07 | 35.909999847412 |
| 2025-08-06 | 36.200000762939 |
| 2025-08-05 | 35.900001525879 |
| 2025-08-04 | 35.360000610352 |
| 2025-08-01 | 35.134998321533 |
| 2025-07-31 | 34.759998321533 |
| 2025-07-30 | 34.419998168945 |
| 2025-07-29 | 35.259998321533 |
| 2025-07-28 | 35.110000610352 |
| 2025-07-25 | 35.229999542236 |
| 2025-07-24 | 35.029998779297 |
| 2025-07-23 | 35.479999542236 |
| 2025-07-22 | 35.360000610352 |
| 2025-07-21 | 34.970001220703 |
| 2025-07-18 | 34.849998474121 |
| 2025-07-17 | 35.090000152588 |
| 2025-07-16 | 34.750000000000 |
| 2025-07-15 | 34.389999389648 |
| 2025-07-14 | 35.209999084473 |
| 2025-07-11 | 34.779998779297 |
| 2025-07-10 | 35.490001678467 |
| 2025-07-09 | 36.279998779297 |
| 2025-07-08 | 37.189998626709 |
| 2025-07-07 | 37.360000610352 |
| 2025-07-03 | 37.799999237061 |
| 2025-07-02 | 37.540000915527 |
| 2025-07-01 | 37.669998168945 |
| 2025-06-30 | 37.150001525879 |
| 2025-06-27 | 36.779998779297 |
| 2025-06-26 | 36.849998474121 |
| 2025-06-25 | 36.750000000000 |
| 2025-06-24 | 37.435001373291 |
| 2025-06-23 | 37.330001831055 |
| 2025-06-20 | 36.279998779297 |
| 2025-06-18 | 35.869998931885 |
| 2025-06-17 | 35.040000915527 |
| 2025-06-16 | 35.869998931885 |
| 2025-06-13 | 35.639999389648 |
| 2025-06-12 | 35.569999694824 |
| 2025-06-11 | 34.840000152588 |
| 2025-06-10 | 34.549999237061 |
| 2025-06-09 | 34.250000000000 |
| 2025-06-06 | 34.619998931885 |
| 2025-06-05 | 34.380001068115 |
| 2025-06-04 | 34.639999389648 |
| 2025-06-03 | 34.900001525879 |
| 2025-06-02 | 34.990001678467 |
| 2025-05-30 | 35.400001525879 |
| 2025-05-29 | 35.650001525879 |
| 2025-05-28 | 35.470001220703 |
| 2025-05-27 | 35.720001220703 |
| 2025-05-23 | 35.169998168945 |
| 2025-05-22 | 35.330001831055 |
| 2025-05-21 | 35.689998626709 |
| 2025-05-20 | 36.779998779297 |
| 2025-05-19 | 36.540000915527 |
| 2025-05-16 | 36.669998168945 |
| 2025-05-15 | 36.240001678467 |
| 2025-05-14 | 35.479999542236 |
| 2025-05-13 | 36.119998931885 |
| 2025-05-12 | 36.240001678467 |
| 2025-05-09 | 36.130001068115 |
| 2025-05-08 | 36.450000762939 |
| 2025-05-07 | 36.540000915527 |
| 2025-05-06 | 36.240001678467 |
| 2025-05-05 | 36.560001373291 |
| 2025-05-02 | 37.319999694824 |
| 2025-05-01 | 36.569999694824 |
| 2025-04-30 | 35.790000915527 |
| 2025-04-29 | 35.500000000000 |
| 2025-04-28 | 35.159999847412 |
| 2025-04-25 | 34.860000610352 |
| 2025-04-24 | 35.490001678467 |
| 2025-04-23 | 35.229999542236 |
| 2025-04-22 | 35.340000152588 |
| 2025-04-21 | 34.549999237061 |
| 2025-04-17 | 35.189998626709 |
| 2025-04-16 | 34.599998474121 |
| 2025-04-15 | 35.259998321533 |
| 2025-04-14 | 35.590000152588 |
| 2025-04-11 | 35.369998931885 |
| 2025-04-10 | 34.840000152588 |
| 2025-04-09 | 33.369998931885 |
| 2025-04-08 | 31.909999847412 |
| 2025-04-07 | 32.150001525879 |
| 2025-04-04 | 33.250000000000 |
| 2025-04-03 | 34.970001220703 |
| 2025-04-02 | 35.409999847412 |
| 2025-04-01 | 35.200000762939 |
| 2025-03-31 | 34.750000000000 |
| 2025-03-28 | 34.400001525879 |
| 2025-03-27 | 35.029998779297 |
| 2025-03-26 | 34.720001220703 |
| 2025-03-25 | 34.409999847412 |
| 2025-03-24 | 34.470001220703 |
| 2025-03-21 | 33.720001220703 |
| 2025-03-20 | 33.970001220703 |
| 2025-03-19 | 33.939998626709 |
| 2025-03-18 | 33.549999237061 |
| 2025-03-17 | 33.450000762939 |
| 2025-03-14 | 33.400001525879 |
| 2025-03-13 | 32.900001525879 |
| 2025-03-12 | 32.930000305176 |
| 2025-03-11 | 33.099998474121 |
| 2025-03-10 | 33.590000152588 |
| 2025-03-07 | 34.090000152588 |
| 2025-03-06 | 33.799999237061 |
| 2025-03-05 | 33.860000610352 |
| 2025-03-04 | 33.830001831055 |
| 2025-03-03 | 34.619998931885 |
| 2025-02-28 | 34.380001068115 |
| 2025-02-27 | 33.959999084473 |
| 2025-02-26 | 33.689998626709 |
| 2025-02-25 | 33.830001831055 |
| 2025-02-24 | 33.229999542236 |
| 2025-02-21 | 32.919998168945 |
| 2025-02-20 | 33.180000305176 |
| 2025-02-19 | 33.330001831055 |
| 2025-02-18 | 33.569999694824 |
| 2025-02-14 | 33.599998474121 |
| 2025-02-13 | 33.500000000000 |
| 2025-02-12 | 33.060001373291 |
| 2025-02-11 | 33.790000915527 |
| 2025-02-10 | 33.950000762939 |
| 2025-02-07 | 33.909999847412 |
| 2025-02-06 | 34.139999389648 |
| 2025-02-05 | 34.099998474121 |
| 2025-02-04 | 33.610000610352 |
| 2025-02-03 | 33.400001525879 |
| 2025-01-31 | 33.779998779297 |
| 2025-01-30 | 33.959999084473 |
| 2025-01-29 | 33.919998168945 |
| 2025-01-28 | 34.000000000000 |
| 2025-01-27 | 34.000000000000 |
| 2025-01-24 | 33.200000762939 |
| 2025-01-23 | 33.250000000000 |
| 2025-01-22 | 33.099998474121 |
| 2025-01-21 | 33.040000915527 |
| 2025-01-17 | 32.529998779297 |
| 2025-01-16 | 32.520000457764 |
| 2025-01-15 | 32.200000762939 |
| 2025-01-14 | 31.739999771118 |
| 2025-01-13 | 31.520000457764 |
| 2025-01-10 | 31.149999618530 |
| 2025-01-08 | 31.860000610352 |
| 2025-01-07 | 31.940000534058 |
| 2025-01-06 | 31.719999313354 |
| 2025-01-03 | 32.490001678467 |
| 2025-01-02 | 32.319999694824 |
| 2024-12-31 | 32.380001068115 |
| 2024-12-30 | 32.389999389648 |
| 2024-12-27 | 32.360000610352 |
| 2024-12-26 | 32.909999847412 |
| 2024-12-24 | 32.770000457764 |
| 2024-12-23 | 32.520000457764 |
| 2024-12-20 | 32.720001220703 |
| 2024-12-19 | 32.599998474121 |
| 2024-12-18 | 32.599998474121 |
| 2024-12-17 | 33.919998168945 |
| 2024-12-16 | 34.279998779297 |
| 2024-12-13 | 34.340000152588 |
| 2024-12-12 | 34.610000610352 |
| 2024-12-11 | 34.479999542236 |
| 2024-12-10 | 34.209999084473 |
| 2024-12-09 | 33.950000762939 |
| 2024-12-06 | 35.080001831055 |
| 2024-12-05 | 35.330001831055 |
| 2024-12-04 | 35.279998779297 |
| 2024-12-03 | 35.360000610352 |
| 2024-12-02 | 35.220001220703 |
| 2024-11-29 | 35.209999084473 |
| 2024-11-27 | 35.259998321533 |
| 2024-11-26 | 35.250000000000 |
| 2024-11-25 | 35.369998931885 |
| 2024-11-22 | 34.759998321533 |
| 2024-11-21 | 34.389999389648 |
| 2024-11-20 | 33.860000610352 |
| 2024-11-19 | 33.939998626709 |
| 2024-11-18 | 33.909999847412 |
| 2024-11-15 | 34.029998779297 |
| 2024-11-14 | 34.139999389648 |
| 2024-11-13 | 34.299999237061 |
| 2024-11-12 | 34.619998931885 |
| 2024-11-11 | 34.479999542236 |
| 2024-11-08 | 33.759998321533 |
| 2024-11-07 | 33.470001220703 |
| 2024-11-06 | 34.029998779297 |
| 2024-11-05 | 32.779998779297 |
| 2024-11-04 | 32.419998168945 |
| 2024-11-01 | 32.380001068115 |
| 2024-10-31 | 34.090000152588 |
| 2024-10-30 | 34.709999084473 |
| 2024-10-29 | 34.459999084473 |
| 2024-10-28 | 34.490001678467 |
| 2024-10-25 | 34.650001525879 |
| 2024-10-24 | 35.419998168945 |
| 2024-10-23 | 35.619998931885 |
| 2024-10-22 | 36.049999237061 |
| 2024-10-21 | 36.020000457764 |
| 2024-10-18 | 36.630001068115 |
| 2024-10-17 | 36.930000305176 |
| 2024-10-16 | 36.700000762939 |
| 2024-10-15 | 36.409999847412 |
| 2024-10-14 | 36.220001220703 |
| 2024-10-11 | 36.180000305176 |
| 2024-10-10 | 35.900001525879 |
| 2024-10-09 | 36.099998474121 |
| 2024-10-08 | 36.209999084473 |
| 2024-10-07 | 35.740001678467 |
| 2024-10-04 | 36.259998321533 |
| 2024-10-03 | 35.770000457764 |
| 2024-10-02 | 36.029998779297 |
| 2024-10-01 | 36.310001373291 |
| 2024-09-30 | 36.330001831055 |
| 2024-09-27 | 36.209999084473 |
| 2024-09-26 | 36.310001373291 |
| 2024-09-25 | 35.990001678467 |
| 2024-09-24 | 35.939998626709 |
| 2024-09-23 | 36.380001068115 |
| 2024-09-20 | 36.279998779297 |
| 2024-09-19 | 36.990001678467 |
| 2024-09-18 | 36.639999389648 |
| 2024-09-17 | 36.340000152588 |
| 2024-09-16 | 36.500000000000 |
| 2024-09-13 | 36.099998474121 |
| 2024-09-12 | 35.520000457764 |
| 2024-09-11 | 35.130001068115 |
| 2024-09-10 | 36.000000000000 |
| 2024-09-09 | 35.700000762939 |
| 2024-09-06 | 35.700000762939 |
| 2024-09-05 | 35.310001373291 |
| 2024-09-04 | 35.549999237061 |
| 2024-09-03 | 35.270000457764 |
| 2024-08-30 | 35.549999237061 |
| 2024-08-29 | 35.220001220703 |
| 2024-08-28 | 35.049999237061 |
| 2024-08-27 | 35.240001678467 |
| 2024-08-26 | 35.299999237061 |
| 2024-08-23 | 35.200000762939 |
| 2024-08-22 | 34.860000610352 |
| 2024-08-21 | 34.819999694824 |
| 2024-08-20 | 34.040000915527 |
| 2024-08-19 | 34.409999847412 |
| 2024-08-16 | 34.130001068115 |
| 2024-08-15 | 33.939998626709 |
| 2024-08-14 | 33.270000457764 |
| 2024-08-13 | 33.340000152588 |
| 2024-08-12 | 33.000000000000 |
| 2024-08-09 | 33.259998321533 |
| 2024-08-08 | 33.139999389648 |
| 2024-08-07 | 32.689998626709 |
| 2024-08-06 | 32.759998321533 |
| 2024-08-05 | 32.299999237061 |
| 2024-08-02 | 33.029998779297 |
| 2024-08-01 | 33.490001678467 |
| 2024-07-31 | 34.029998779297 |
| 2024-07-30 | 34.290000915527 |
| 2024-07-29 | 34.119998931885 |
| 2024-07-26 | 34.549999237061 |
| 2024-07-25 | 34.200000762939 |
| 2024-07-24 | 33.709999084473 |
| 2024-07-23 | 33.770000457764 |
| 2024-07-22 | 33.520000457764 |
| 2024-07-19 | 33.400001525879 |
| 2024-07-18 | 33.400001525879 |
| 2024-07-17 | 33.450000762939 |
| 2024-07-16 | 33.200000762939 |
| 2024-07-15 | 32.250000000000 |
| 2024-07-12 | 31.610000610352 |
| 2024-07-11 | 31.299999237061 |
| 2024-07-10 | 30.590000152588 |
| 2024-07-09 | 30.219999313354 |
| 2024-07-08 | 30.190000534058 |
| 2024-07-05 | 30.469999313354 |
| 2024-07-03 | 30.850000381470 |
| 2024-07-02 | 31.090000152588 |
| 2024-07-01 | 31.010000228882 |
| 2024-06-28 | 30.659999847412 |
| 2024-06-27 | 30.510000228882 |
| 2024-06-26 | 30.420000076294 |
| 2024-06-25 | 30.600000381470 |
| 2024-06-24 | 30.729999542236 |
| 2024-06-21 | 30.420000076294 |
| 2024-06-20 | 30.319999694824 |
| 2024-06-18 | 30.110000610352 |
| 2024-06-17 | 29.899999618530 |
| 2024-06-14 | 29.670000076294 |
| 2024-06-13 | 29.840000152588 |
| 2024-06-12 | 30.120000839233 |
| 2024-06-11 | 29.399999618530 |
| 2024-06-10 | 29.860000610352 |
| 2024-06-07 | 29.850000381470 |
| 2024-06-06 | 30.030000686646 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:act.1d | ohlc | 1d | USD |
| market.stock:us:act.1w | ohlc | 1w | USD |