Dark

SIGI
Selective Insurance Group
stock NASDAQ

Market Open

Sep 1, 2026 11:06:27 AM EDT

91.50USD+0.225%(+0.21)36,875

78.52Bid 104.75Ask 26.23Spread

Pre-market

Sep 1, 2026 8:53:30 AM EDT

91.70USD+0.449%(+0.41)1,693

After-hours

Aug 31, 2026 4:00:30 PM EDT

91.29USD-0.011%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	92.2200	92.220000	91.3200	91.5000	+0.230%	36,875	0.000%
2026-08-31	92.2200	92.380000	90.8800	91.2900	-1.265%	354,665	+0.230%
2026-08-28	92.6900	93.515000	90.0900	92.4600	+0.173%	326,048	-1.038%
2026-08-27	91.4300	92.420000	90.0700	92.3000	-0.087%	266,321	-0.867%
2026-08-26	91.8800	93.280000	91.6950	92.3800	+0.511%	202,555	-0.953%
2026-08-25	92.6500	93.000000	91.7500	91.9100	-0.799%	328,720	-0.446%
2026-08-24	91.7500	93.150000	91.7500	92.6500	+1.290%	284,086	-1.241%
2026-08-21	91.2700	92.075000	90.4135	91.4700	+0.727%	444,105	+0.033%
2026-08-20	89.5300	90.930000	88.8700	90.8100	+1.091%	426,245	+0.760%
2026-08-19	91.7300	92.395000	89.7500	89.8300	-1.610%	292,481	+1.859%
2026-08-18	93.1200	93.485000	91.2050	91.3000	-0.869%	379,027	+0.219%
2026-08-17	93.5700	94.650000	91.7400	92.1000	-2.405%	508,001	-0.651%
2026-08-14	93.8900	94.640000	93.4300	94.3700	+0.511%	256,608	-3.041%
2026-08-13	94.6200	95.080000	93.4250	93.8900	+0.053%	249,812	-2.546%
2026-08-12	93.5000	94.490000	93.0450	93.8400	-0.181%	365,067	-2.494%
2026-08-11	94.7900	95.130000	93.8500	94.0100	-0.980%	330,239	-2.670%
2026-08-10	95.6300	96.125000	94.4800	94.9400	-1.341%	369,000	-3.623%
2026-08-07	96.7700	96.770000	95.3900	96.2300	-0.568%	248,913	-4.915%
2026-08-06	97.8900	97.890000	96.3700	96.7800	+0.093%	295,921	-5.456%
2026-08-05	96.7000	97.350000	96.3000	96.6900	+0.062%	345,905	-5.368%
2026-08-04	94.4600	97.160000	94.2850	96.6300	+1.268%	556,303	-5.309%
2026-08-03	94.7700	95.760000	94.7000	95.4200	+0.665%	529,699	-4.108%
2026-07-31	94.3900	95.665000	94.1550	94.7900	+0.137%	649,463	-3.471%
2026-07-30	96.1100	97.000000	93.8650	94.6600	-2.089%	615,573	-3.338%
2026-07-29	94.1800	96.710000	92.5300	96.6800	+2.415%	833,634	-5.358%
2026-07-28	92.0600	95.100000	91.4100	94.4000	+1.746%	1,012,405	-3.072%
2026-07-27	96.3800	98.855000	92.4700	92.7800	-3.685%	1,050,131	-1.380%
2026-07-24	95.8500	99.190000	94.8150	96.3300	-1.493%	1,056,635	-5.014%
2026-07-23	95.2300	98.750000	94.6200	97.7900	+1.780%	844,818	-6.432%
2026-07-22	98.4600	98.560000	95.8500	96.0800	-2.714%	503,645	-4.767%
2026-07-21	96.7100	99.230000	95.5500	98.7600	+2.088%	601,512	-7.351%
2026-07-20	96.5500	97.640000	96.2200	96.7400	+0.290%	372,533	-5.417%
2026-07-17	95.7500	97.900000	95.2900	96.4600	+1.292%	384,282	-5.142%
2026-07-16	93.2500	95.610000	93.0600	95.2300	+1.687%	627,192	-3.917%
2026-07-15	95.3700	95.450000	93.4900	93.6500	-2.792%	566,421	-2.296%
2026-07-14	97.9700	98.480000	96.1800	96.3400	-1.392%	381,023	-5.024%
2026-07-13	96.8800	98.030000	96.4400	97.7000	+1.845%	359,034	-6.346%
2026-07-10	95.7600	96.465000	95.1600	95.9300	+0.419%	337,404	-4.618%
2026-07-09	97.4000	97.520000	94.9200	95.5300	-1.505%	739,713	-4.219%
2026-07-08	98.7300	98.730000	96.9400	96.9900	-1.021%	433,117	-5.660%
2026-07-07	98.7400	100.190000	97.8400	97.9900	-0.285%	389,722	-6.623%
2026-07-06	100.1600	100.400000	98.1900	98.2700	-1.877%	319,479	-6.889%
2026-07-02	98.0200	100.300000	96.5500	100.1500	+2.173%	402,085	-8.637%
2026-07-01	97.6900	98.680000	97.2250	98.0200	+1.041%	631,636	-6.652%
2026-06-30	97.5500	97.870000	96.3800	97.0100	-0.767%	696,186	-5.680%
2026-06-29	95.9900	97.930000	94.9900	97.7600	+1.516%	641,688	-6.403%
2026-06-26	95.0900	97.320000	94.2500	96.3000	+1.894%	3,138,727	-4.984%
2026-06-25	95.3900	96.340000	94.3500	94.5100	-0.923%	458,744	-3.185%
2026-06-24	94.7300	96.000000	93.2000	95.3900	+1.049%	458,727	-4.078%
2026-06-23	93.4800	94.775000	92.9200	94.4000	+2.120%	406,527	-3.072%
2026-06-22	92.4800	93.880000	91.5200	92.4400	+0.141%	557,733	-1.017%
2026-06-18	93.0600	93.200000	91.6600	92.3100	-0.345%	1,179,095	-0.877%
2026-06-17	92.0600	93.730000	91.9700	92.6300	+0.076%	512,183	-1.220%
2026-06-16	93.0200	93.990000	92.1200	92.5600	+0.314%	366,634	-1.145%
2026-06-15	92.3400	93.050000	91.9200	92.2700	-0.151%	331,422	-0.835%
2026-06-12	92.0500	92.730000	91.6150	92.4100	+0.544%	458,871	-0.985%
2026-06-11	91.6400	92.705000	91.3850	91.9100	+0.624%	386,985	-0.446%
2026-06-10	91.1100	91.910000	89.1500	91.3400	+1.208%	562,345	+0.175%
2026-06-09	88.1700	90.730000	87.9500	90.2500	+2.709%	647,717	+1.385%
2026-06-08	87.8100	89.340000	87.3000	87.8700	-0.813%	576,278	+4.131%
2026-06-05	86.6300	89.280000	86.5050	88.5900	+3.000%	466,405	+3.285%
2026-06-04	86.7100	87.945000	84.8650	86.0100	+0.585%	505,274	+6.383%
2026-06-03	86.0600	86.890000	85.0450	85.5100	-0.628%	408,246	+7.005%
2026-06-02	85.3400	87.205000	85.3400	86.0500	-0.081%	483,971	+6.334%
2026-06-01	85.8500	87.030000	85.0000	86.1200	-0.485%	527,024	+6.247%
2026-05-29	86.8400	88.025000	86.0900	86.5400	-0.859%	551,859	+5.731%
2026-05-28	88.5200	89.280000	87.2500	87.2900	-1.910%	562,198	+4.823%
2026-05-27	89.0600	90.385000	87.9150	88.9900	-0.459%	540,018	+2.821%
2026-05-26	90.6900	91.650000	89.3000	89.4000	-1.433%	559,713	+2.349%
2026-05-22	91.3350	91.335000	90.0800	90.7000	+0.011%	557,065	+0.882%
2026-05-21	88.6600	90.730000	88.1725	90.6900	+1.648%	596,363	+0.893%
2026-05-20	88.2000	89.365000	86.2300	89.2200	+0.996%	451,745	+2.555%
2026-05-19	89.5900	90.220000	88.2300	88.3400	-1.395%	466,759	+3.577%
2026-05-18	87.5100	90.399900	87.3500	89.5900	+1.576%	606,653	+2.132%
2026-05-15	85.9700	88.230000	85.5000	88.2000	+2.618%	643,363	+3.741%
2026-05-14	85.7300	86.490000	85.0250	85.9500	+0.916%	259,430	+6.457%
2026-05-13	85.1100	86.480000	84.4625	85.1700	-0.838%	358,949	+7.432%
2026-05-12	84.8100	86.070000	83.4801	85.8900	+1.273%	370,649	+6.532%
2026-05-11	85.1950	85.750000	83.5000	84.8100	+0.035%	427,220	+7.888%
2026-05-08	84.7800	85.390000	83.3700	84.7800	+0.106%	400,119	+7.926%
2026-05-07	84.6800	85.415000	84.0450	84.6900	+2.036%	620,876	+8.041%
2026-05-06	82.3900	83.630000	82.3501	83.0000	+1.035%	502,686	+10.241%
2026-05-05	80.6700	82.570000	79.8700	82.1500	+1.570%	581,758	+11.382%
2026-05-04	81.2800	82.880000	80.6700	80.8800	-1.462%	361,977	+13.131%
2026-05-01	84.3500	84.350000	81.8400	82.0800	-2.228%	358,558	+11.477%
2026-04-30	83.5600	84.955000	83.3100	83.9500	-0.862%	522,647	+8.993%
2026-04-29	85.1000	86.035000	83.8300	84.6800	-1.086%	497,552	+8.054%
2026-04-28	86.1700	87.190000	85.0400	85.6100	+0.458%	670,129	+6.880%
2026-04-27	82.7350	85.540000	81.5000	85.2200	+3.322%	761,294	+7.369%
2026-04-24	83.3800	84.340000	81.9250	82.4800	-2.252%	838,507	+10.936%
2026-04-23	79.7200	86.539900	79.6800	84.3800	+8.695%	1,469,074	+8.438%
2026-04-22	80.4500	80.545000	77.0400	77.6300	-4.018%	1,372,251	+17.867%
2026-04-21	81.8600	81.860000	80.6500	80.8800	-1.185%	439,270	+13.131%
2026-04-20	82.5900	83.965900	81.5100	81.8500	-1.112%	552,403	+11.790%
2026-04-17	80.6700	83.210000	80.1600	82.7700	+2.603%	380,823	+10.547%
2026-04-16	80.3400	81.020000	79.6700	80.6700	+0.062%	490,945	+13.425%
2026-04-15	80.6300	81.320000	79.8950	80.6200	-0.346%	413,503	+13.495%
2026-04-14	81.1100	82.170000	80.2101	80.9000	-1.028%	266,254	+13.103%
2026-04-13	79.9100	81.870000	79.5700	81.7400	+2.252%	351,391	+11.940%
2026-04-10	81.3400	82.200000	79.5000	79.9400	-2.010%	624,959	+14.461%
2026-04-09	81.0400	82.360000	80.5000	81.5800	+0.221%	522,835	+12.160%
2026-04-08	79.7800	81.430000	79.5000	81.4000	+2.752%	572,175	+12.408%
2026-04-07	77.7100	79.540000	77.5500	79.2200	+1.943%	566,029	+15.501%
2026-04-06	76.5500	77.780000	76.2400	77.7100	+1.027%	386,033	+17.745%
2026-04-02	75.5300	77.040000	75.2400	76.9200	+1.504%	569,014	+18.955%
2026-04-01	75.2900	76.585000	74.5600	75.7800	+0.517%	683,177	+20.744%
2026-03-31	75.9100	76.520000	74.8025	75.3900	+0.053%	584,072	+21.369%
2026-03-30	75.0400	76.075000	74.3850	75.3500	+0.897%	565,654	+21.433%
2026-03-27	74.5300	75.260000	73.7600	74.6800	-0.107%	495,443	+22.523%
2026-03-26	73.6200	75.385000	73.4500	74.7600	+1.411%	652,946	+22.392%
2026-03-25	75.2800	75.340000	72.9500	73.7200	-1.153%	493,786	+24.118%
2026-03-24	75.2700	75.470000	74.1200	74.5800	-0.653%	497,121	+22.687%
2026-03-23	75.5600	76.473000	74.1850	75.0700	+1.391%	764,172	+21.886%
2026-03-20	73.8600	74.280000	72.7800	74.0400	+0.420%	1,172,401	+23.582%
2026-03-19	74.4600	74.800000	73.2300	73.7300	-1.219%	423,391	+24.101%
2026-03-18	75.4600	76.380000	74.3700	74.6400	-2.419%	513,089	+22.588%
2026-03-17	77.2000	77.740000	76.3200	76.4900	-0.091%	475,692	+19.623%
2026-03-16	76.9500	77.820000	76.4700	76.5600	+0.196%	459,171	+19.514%
2026-03-13	77.4400	77.510000	76.1100	76.4100	-0.209%	622,951	+19.749%
2026-03-12	75.7900	77.200000	75.1900	76.5700	-0.248%	498,884	+19.498%
2026-03-11	76.6600	77.235000	75.5950	76.7600	-0.234%	600,125	+19.203%
2026-03-10	77.2800	77.820000	76.5800	76.9400	-1.080%	465,253	+18.924%
2026-03-09	79.7800	79.919900	76.7250	77.7800	-2.872%	553,254	+17.639%
2026-03-06	80.0000	80.230000	78.1800	80.0800	-0.989%	732,532	+14.261%
2026-03-05	81.7000	81.710000	80.3600	80.8800	-1.534%	638,173	+13.131%
2026-03-04	83.5900	83.730000	81.9200	82.1400	-2.016%	382,159	+11.395%
2026-03-03	83.7500	84.090000	82.0900	83.8300	-1.214%	316,898	+9.149%
2026-03-02	83.8900	85.180000	83.7300	84.8600	+0.976%	349,446	+7.825%
2026-02-27	83.8200	84.460000	82.5400	84.0400	+0.298%	533,129	+8.877%
2026-02-26	83.3000	84.460000	82.9600	83.7900	+1.110%	642,355	+9.202%
2026-02-25	82.8900	83.085000	81.2600	82.8700	+0.290%	544,095	+10.414%
2026-02-24	83.0000	83.315000	81.7900	82.6300	-0.446%	473,162	+10.735%
2026-02-23	85.4800	85.740000	82.8300	83.0000	-2.468%	755,258	+10.241%
2026-02-20	85.4900	85.750000	83.3400	85.1000	+0.177%	727,099	+7.521%
2026-02-19	85.0500	85.355000	84.3800	84.9500	-0.352%	430,522	+7.710%
2026-02-18	86.2700	86.270000	84.7000	85.2500	-1.491%	480,625	+7.331%
2026-02-17	87.1400	87.830000	86.2800	86.5400	+0.139%	466,852	+5.731%
2026-02-13	87.0300	87.280000	85.4850	86.4200	-1.527%	399,284	+5.878%
2026-02-12	89.2900	89.730000	87.2700	87.7600	-1.004%	478,676	+4.262%
2026-02-11	88.9000	89.680000	86.7200	88.6500	-0.661%	421,095	+3.215%
2026-02-10	88.5300	89.630000	88.3000	89.2400	+0.722%	495,005	+2.532%
2026-02-09	89.6500	90.470000	88.2500	88.6000	-1.665%	466,010	+3.273%
2026-02-06	90.0000	91.310000	89.5100	90.1000	+0.178%	884,834	+1.554%
2026-02-05	89.4700	90.920000	88.1900	89.9400	+0.954%	686,381	+1.734%
2026-02-04	87.9500	89.800000	87.0000	89.0900	+2.615%	874,814	+2.705%
2026-02-03	84.1600	87.635000	84.1600	86.8200	+2.576%	1,166,128	+5.390%
2026-02-02	84.5700	85.900000	83.9200	84.6400	+0.666%	540,139	+8.105%
2026-01-30	84.5500	85.200000	77.4500	84.0800	0.000%	1,336,871	+8.825%
2026-01-29	81.7800	84.740000	81.6300	84.0800	+3.330%	1,052,656	+8.825%
2026-01-28	80.0900	81.870000	80.0100	81.3700	+0.930%	525,449	+12.449%
2026-01-27	81.4300	81.705000	80.3400	80.6200	-1.406%	380,987	+13.495%
2026-01-26	80.6100	82.570000	80.4100	81.7700	+2.123%	512,420	+11.899%
2026-01-23	81.4100	81.605000	78.4250	80.0700	-2.473%	1,125,262	+14.275%
2026-01-22	82.3400	82.548900	81.4800	82.1000	-0.881%	536,785	+11.449%
2026-01-21	81.6700	82.920000	81.3700	82.8300	+1.819%	614,902	+10.467%
2026-01-20	81.5900	82.100000	81.0700	81.3500	-0.659%	490,705	+12.477%
2026-01-16	82.5700	82.855200	81.6800	81.8900	-1.302%	478,105	+11.735%
2026-01-15	82.2200	83.094000	82.1300	82.9700	+0.888%	480,759	+10.281%
2026-01-14	81.8200	82.780700	81.2000	82.2400	+0.440%	503,698	+11.260%
2026-01-13	83.0700	83.157054	81.7500	81.8800	-1.492%	358,807	+11.749%
2026-01-12	83.8900	85.196000	81.7000	83.1200	-1.575%	404,690	+10.082%
2026-01-09	85.1600	86.280000	84.1500	84.4500	-1.205%	296,930	+8.348%
2026-01-08	83.9800	85.990000	83.3600	85.4800	+1.762%	316,186	+7.043%
2026-01-07	83.9700	84.210000	82.9700	84.0000	-0.249%	439,178	+8.929%
2026-01-06	84.4400	84.910000	83.4800	84.2100	-1.104%	417,051	+8.657%
2026-01-05	82.7900	85.840000	82.6850	85.1500	+1.952%	493,267	+7.457%
2026-01-02	83.4200	83.540000	82.1700	83.5200	-0.179%	421,559	+9.555%
2025-12-31	84.2600	84.710000	83.6100	83.6700	-1.076%	294,054	+9.358%
2025-12-30	84.4400	85.080000	83.3600	84.5800	+0.047%	214,627	+8.182%
2025-12-29	84.1800	85.015000	83.7800	84.5400	+0.607%	225,572	+8.233%
2025-12-26	84.7800	85.250000	83.7300	84.0300	-0.639%	167,224	+8.890%
2025-12-24	84.8600	85.590000	84.1200	84.5700	-0.564%	198,739	+8.194%
2025-12-23	85.5400	86.190000	84.9600	85.0500	-0.666%	364,472	+7.584%
2025-12-22	84.2250	86.090000	84.0950	85.6200	+1.289%	411,116	+6.868%
2025-12-19	84.1600	84.770000	83.8250	84.5300	+0.024%	1,291,574	+8.246%
2025-12-18	84.0400	85.169900	83.4500	84.5100	+0.404%	568,764	+8.271%
2025-12-17	82.6500	84.200000	82.6500	84.1700	+1.166%	582,540	+8.709%
2025-12-16	83.9800	84.660000	82.0500	83.2000	-0.645%	626,739	+9.976%
2025-12-15	82.7600	83.805000	80.2350	83.7400	+1.750%	487,519	+9.267%
2025-12-12	81.8100	82.730000	80.9801	82.3000	+1.355%	571,226	+11.179%
2025-12-11	79.3500	81.610000	79.2400	81.2000	+3.059%	542,935	+12.685%
2025-12-10	77.8900	79.320000	77.1250	78.7900	+0.819%	539,798	+16.131%
2025-12-09	76.9800	78.550000	76.5600	78.1500	+1.864%	361,147	+17.083%
2025-12-08	77.4600	77.650000	76.4101	76.7200	-1.058%	567,468	+19.265%
2025-12-05	77.0500	77.760000	76.0000	77.5400	+0.571%	389,544	+18.004%
2025-12-04	77.8100	78.605000	76.8550	77.1000	-1.217%	448,243	+18.677%
2025-12-03	78.8900	78.990000	76.9950	78.0500	-0.649%	532,559	+17.233%
2025-12-02	79.6000	79.600000	78.5200	78.5600	-0.607%	273,322	+16.471%
2025-12-01	78.6800	79.560000	78.1800	79.0400	+0.611%	340,813	+15.764%
2025-11-28	78.9800	79.570000	78.4550	78.5600	-1.083%	158,088	+16.471%
2025-11-26	78.7300	79.820000	78.4100	79.4200	+0.366%	889,544	+15.210%
2025-11-25	78.2300	80.940000	78.2300	79.1300	+1.371%	347,196	+15.633%
2025-11-24	77.9700	78.350000	76.8700	78.0600	+0.115%	407,032	+17.218%
2025-11-21	77.4100	78.760000	76.9500	77.9700	+1.339%	459,214	+17.353%
2025-11-20	77.6200	79.880000	76.3700	76.9400	-0.078%	400,930	+18.924%
2025-11-19	78.4700	78.640000	76.7100	77.0000	-1.861%	394,883	+18.831%
2025-11-18	77.8700	78.910000	75.6500	78.4600	+0.900%	303,155	+16.620%
2025-11-17	78.6700	78.790000	77.3400	77.7600	-0.867%	452,212	+17.670%
2025-11-14	79.0200	79.325000	77.7200	78.4400	-1.284%	297,391	+16.650%
2025-11-13	79.1200	80.050000	79.1200	79.4600	+0.430%	310,987	+15.152%
2025-11-12	78.9300	79.560000	78.8500	79.1200	+0.127%	361,321	+15.647%
2025-11-11	78.8100	79.085000	77.7200	79.0200	+0.573%	410,982	+15.793%
2025-11-10	78.2400	78.715000	77.2850	78.5700	+0.422%	288,244	+16.457%
2025-11-07	77.5000	78.785000	77.0100	78.2400	+1.413%	363,731	+16.948%
2025-11-06	76.9100	77.580000	76.6900	77.1500	+0.156%	321,105	+18.600%
2025-11-05	75.4500	77.230000	74.5050	77.0300	+2.189%	565,657	+18.785%
2025-11-04	74.2000	75.625000	73.4550	75.3800	+1.837%	474,954	+21.385%
2025-11-03	74.9300	75.640000	73.4750	74.0200	-1.752%	534,406	+23.615%
2025-10-31	75.1200	75.690000	74.4900	75.3400	-0.855%	591,628	+21.449%
2025-10-30	74.7100	76.610000	74.2000	75.9900	+1.795%	561,981	+20.411%
2025-10-29	74.9300	76.460000	74.5300	74.6500	-1.270%	717,002	+22.572%
2025-10-28	75.9200	76.550000	74.8300	75.6100	-1.639%	1,011,158	+21.016%
2025-10-27	76.7100	78.260000	75.5700	76.8700	-0.505%	896,279	+19.032%
2025-10-24	77.2800	78.215000	75.9200	77.2600	+0.914%	782,399	+18.431%
2025-10-23	78.8700	78.870000	75.1990	76.5600	-5.691%	1,430,587	+19.514%
2025-10-22	83.6700	84.340000	78.8800	81.1800	-3.328%	1,664,703	+12.712%
2025-10-21	83.5800	84.510000	83.0100	83.9750	+0.449%	345,846	+8.961%
2025-10-20	81.8400	83.670000	81.3600	83.6000	+3.019%	463,609	+9.450%
2025-10-17	80.5600	81.470000	80.3200	81.1500	+0.732%	343,116	+12.754%
2025-10-16	82.3800	83.330000	80.4700	80.5600	-2.776%	342,824	+13.580%
2025-10-15	83.9800	84.260000	82.0100	82.8600	-1.685%	294,808	+10.427%
2025-10-14	82.5100	84.555000	82.2550	84.2800	+2.244%	499,011	+8.567%
2025-10-13	81.8000	82.680000	80.8500	82.4300	+0.795%	398,516	+11.003%
2025-10-10	83.7500	83.750000	81.6000	81.7800	-1.375%	502,481	+11.886%
2025-10-09	84.1000	84.645000	82.5900	82.9200	-1.590%	382,718	+10.347%
2025-10-08	84.5400	84.850000	83.9300	84.2600	+0.024%	375,757	+8.592%
2025-10-07	84.3100	85.062500	82.9500	84.2400	+0.048%	807,598	+8.618%
2025-10-06	83.9200	84.860000	83.6500	84.2000	+0.826%	452,738	+8.670%
2025-10-03	82.1900	83.965000	81.9850	83.5100	+1.606%	378,850	+9.568%
2025-10-02	80.7100	82.280000	80.0300	82.1900	+1.120%	311,020	+11.327%
2025-10-01	80.3300	81.957700	80.3300	81.2800	+0.259%	376,079	+12.574%
2025-09-30	79.2800	81.283000	79.2800	81.0700	+2.180%	393,416	+12.865%
2025-09-29	79.7800	79.780000	78.8225	79.3400	-0.626%	416,226	+15.326%
2025-09-26	78.9700	80.050000	78.8750	79.8400	+1.798%	321,949	+14.604%
2025-09-25	79.0300	79.615000	78.0600	78.4300	-0.507%	429,432	+16.665%
2025-09-24	78.2100	79.000000	77.9300	78.8300	+0.651%	389,425	+16.073%
2025-09-23	78.3200	79.400000	77.6700	78.3200	-0.394%	391,242	+16.828%
2025-09-22	77.0800	78.895000	76.4400	78.6300	+1.550%	616,961	+16.368%
2025-09-19	78.0500	78.300000	76.6750	77.4300	-1.111%	1,832,665	+18.171%
2025-09-18	77.4300	78.670000	77.0600	78.3000	+1.137%	407,051	+16.858%
2025-09-17	77.3100	78.365000	76.6300	77.4200	+0.663%	495,447	+18.187%
2025-09-16	77.1800	77.360000	76.1000	76.9100	-0.259%	454,597	+18.970%
2025-09-15	79.2400	79.400000	76.9100	77.1100	-2.405%	871,028	+18.662%
2025-09-12	79.4500	79.890000	78.9700	79.0100	-0.866%	384,209	+15.808%
2025-09-11	77.9100	79.740000	77.8900	79.7000	+2.166%	470,049	+14.806%
2025-09-10	78.2200	78.355000	77.0900	78.0100	-0.839%	389,143	+17.293%
2025-09-09	79.4300	79.820000	78.6200	78.6700	-1.329%	456,369	+16.309%
2025-09-08	79.8700	79.870000	78.6700	79.7300	-0.100%	273,756	+14.762%
2025-09-05	80.8200	81.100000	79.7100	79.8100	-1.518%	388,055	+14.647%
2025-09-04	79.7800	81.080000	79.5100	81.0400	+2.297%	390,164	+12.907%
2025-09-03	78.0100	79.390000	78.0100	79.2200	+0.943%	391,621	+15.501%
2025-09-02	78.1300	78.713100	77.6300	78.4800	+0.320%	312,862	+16.590%
2025-08-29	78.4900	79.430000	78.1700	78.2300	+0.128%	641,415	+16.963%
2025-08-28	78.8000	78.800000	77.4700	78.1300	-1.145%	1,723,033	+17.113%
2025-08-27	77.6900	79.475000	77.3900	79.0350	+1.444%	457,800	+15.771%
2025-08-26	77.3000	78.070000	77.2600	77.9100	+0.796%	396,542	+17.443%
2025-08-25	78.5000	79.215200	77.2400	77.2950	-1.798%	288,052	+18.378%
2025-08-22	78.8100	79.370000	78.3300	78.7100	+0.768%	592,547	+16.250%
2025-08-21	77.6400	78.640000	77.3450	78.1100	+0.282%	451,196	+17.142%
2025-08-20	77.9000	79.000000	77.5000	77.8900	+0.776%	482,728	+17.473%
2025-08-19	76.1000	77.325000	75.8850	77.2900	+1.993%	499,117	+18.385%
2025-08-18	76.5400	76.790000	75.7300	75.7800	-1.212%	341,439	+20.744%
2025-08-15	78.3600	78.400000	76.3600	76.7100	-1.905%	667,454	+19.280%
2025-08-14	79.2600	79.320000	77.9600	78.2000	-1.487%	659,684	+17.008%
2025-08-13	78.6400	79.470000	77.8500	79.3800	+1.315%	669,262	+15.268%
2025-08-12	78.1400	78.470000	76.9800	78.3500	+0.966%	420,093	+16.784%
2025-08-11	78.3100	78.450000	77.4000	77.6000	-0.704%	407,954	+17.912%
2025-08-08	77.9900	78.560000	77.3300	78.1500	+0.527%	322,256	+17.083%
2025-08-07	79.0200	79.020000	77.4200	77.7400	-1.632%	430,709	+17.700%
2025-08-06	77.9700	79.070000	77.5300	79.0300	+1.308%	515,079	+15.779%
2025-08-05	78.0000	78.950000	77.4900	78.0100	-1.366%	552,971	+17.293%
2025-08-04	77.1900	79.100000	77.1900	79.0900	+2.091%	472,640	+15.691%
2025-08-01	78.3000	79.180000	76.3700	77.4700	-0.641%	646,017	+18.110%
2025-07-31	78.1400	80.115000	77.8200	77.9700	-1.813%	819,759	+17.353%
2025-07-30	81.2700	81.370000	78.9900	79.4100	-1.987%	766,183	+15.225%
2025-07-29	78.4300	81.160000	78.3160	81.0200	+3.302%	1,252,643	+12.935%
2025-07-28	78.8800	79.220000	76.7119	78.4300	+1.031%	1,021,119	+16.665%
2025-07-25	76.1200	78.900000	74.7400	77.6300	+3.507%	1,657,503	+17.867%
2025-07-24	83.0000	83.000000	71.7500	75.0000	-17.040%	3,126,165	+22.000%
2025-07-23	91.6300	91.630000	89.5100	90.4050	-0.555%	752,766	+1.211%
2025-07-22	88.9400	91.010000	85.0300	90.9100	+2.619%	574,515	+0.649%
2025-07-21	89.5300	89.750000	85.9300	88.5900	-1.050%	482,975	+3.285%
2025-07-18	88.9700	89.890000	88.7900	89.5300	+1.084%	445,726	+2.200%
2025-07-17	86.7900	88.670000	86.7900	88.5700	+1.432%	513,557	+3.308%
2025-07-16	86.6800	87.540000	85.9000	87.3200	+1.452%	394,829	+4.787%
2025-07-15	87.2100	87.865000	85.9150	86.0700	-1.970%	502,748	+6.309%
2025-07-14	86.0300	87.910000	85.9400	87.8000	+1.797%	376,970	+4.214%
2025-07-11	85.7500	87.030000	85.0400	86.2500	-0.185%	408,954	+6.087%
2025-07-10	85.9700	87.310000	85.1500	86.4100	+0.093%	365,458	+5.891%
2025-07-09	86.1000	86.365000	85.1000	86.3300	+0.430%	345,800	+5.989%
2025-07-08	85.2000	86.800000	84.8450	85.9600	+0.421%	420,765	+6.445%
2025-07-07	86.0200	86.440000	85.1825	85.6000	-0.846%	332,699	+6.893%
2025-07-03	85.4800	86.640000	85.3134	86.3300	+1.493%	169,470	+5.989%
2025-07-02	87.0200	87.020000	84.2100	85.0600	-2.409%	294,886	+7.571%
2025-07-01	86.1800	87.830000	86.1300	87.1600	+0.589%	339,706	+4.979%
2025-06-30	86.0600	86.950000	85.6801	86.6500	+0.756%	259,991	+5.597%
2025-06-27	86.0000	86.940000	85.1050	86.0000	+0.047%	777,424	+6.395%
2025-06-26	84.9100	86.030000	84.4550	85.9600	+1.945%	293,695	+6.445%
2025-06-25	86.2000	86.500000	84.2400	84.3200	-2.655%	487,083	+8.515%
2025-06-24	87.4100	87.875000	86.1250	86.6200	-0.938%	318,305	+5.634%
2025-06-23	85.3600	87.510000	84.6000	87.4400	+2.726%	458,650	+4.643%
2025-06-20	85.6100	86.440000	85.0100	85.1200	-0.094%	622,004	+7.495%
2025-06-18	84.9500	85.990000	84.4000	85.2000	+0.259%	365,495	+7.394%
2025-06-17	84.4800	85.280000	83.7600	84.9800	-0.305%	312,030	+7.672%
2025-06-16	85.4400	85.800000	84.5000	85.2400	+0.141%	300,339	+7.344%
2025-06-13	85.1300	86.050000	84.9125	85.1200	-0.816%	261,026	+7.495%
2025-06-12	84.8100	85.900000	84.8100	85.8200	+0.822%	231,687	+6.619%
2025-06-11	85.5400	85.845000	84.6300	85.1200	-0.152%	289,483	+7.495%
2025-06-10	86.0800	88.920000	84.7750	85.2500	-1.056%	227,428	+7.331%
2025-06-09	87.6200	89.340000	84.8500	86.1600	-1.441%	322,398	+6.198%
2025-06-06	88.2500	88.250000	86.5900	87.4200	+0.046%	303,546	+4.667%
2025-06-05	87.3500	87.950000	86.4300	87.3800	-0.171%	298,930	+4.715%
2025-06-04	89.3000	89.300000	87.4500	87.5300	-2.092%	185,653	+4.536%
2025-06-03	88.7700	89.960000	87.5250	89.4000	+0.247%	448,913	+2.349%
2025-06-02	87.5500	89.270000	87.0200	89.1800	+1.318%	439,689	+2.601%
2025-05-30	87.6600	88.480000	87.0250	88.0200	+0.583%	620,241	+3.954%
2025-05-29	86.2600	87.755000	85.7800	87.5100	+1.555%	824,683	+4.559%
2025-05-28	87.6900	88.400000	85.8600	86.1700	-2.002%	405,380	+6.185%
2025-05-27	86.6000	87.980000	86.0700	87.9300	+1.912%	333,317	+4.060%
2025-05-23	85.4500	86.690000	85.0600	86.2800	-0.323%	215,253	+6.050%
2025-05-22	87.0200	87.200000	85.9700	86.5600	-0.768%	284,008	+5.707%
2025-05-21	88.4700	88.990000	85.6400	87.2300	-2.033%	259,655	+4.895%
2025-05-20	89.3700	90.100000	87.6600	89.0400	-0.692%	234,143	+2.763%
2025-05-19	88.7900	90.030000	88.7900	89.6600	+0.640%	271,513	+2.052%
2025-05-16	88.6800	89.255000	87.8000	89.0900	+0.519%	301,497	+2.705%
2025-05-15	86.4900	88.829900	86.2700	88.6300	+2.415%	386,370	+3.238%
2025-05-14	87.5400	88.330000	86.0000	86.5400	-2.731%	354,077	+5.731%
2025-05-13	90.6600	90.660000	88.9600	88.9700	-1.396%	367,417	+2.844%
2025-05-12	90.6400	90.780000	88.4300	90.2300	+0.557%	342,894	+1.408%
2025-05-09	89.5500	90.816000	89.3000	89.7300	-0.089%	324,608	+1.973%
2025-05-08	90.2100	90.870000	89.2100	89.8100	+0.123%	596,771	+1.882%
2025-05-07	89.1700	90.100000	89.0350	89.7000	+0.696%	428,466	+2.007%
2025-05-06	88.3200	89.380000	88.1500	89.0800	+0.361%	462,986	+2.717%
2025-05-05	86.9500	88.910000	86.2850	88.7600	+1.232%	457,315	+3.087%
2025-05-02	88.3700	88.490000	87.1300	87.6800	+0.909%	335,269	+4.357%
2025-05-01	86.5800	87.670000	85.5900	86.8900	-0.390%	325,529	+5.306%
2025-04-30	88.1900	88.190000	85.2450	87.2300	-1.290%	415,025	+4.895%
2025-04-29	86.8000	88.720000	86.4050	88.3700	+1.365%	310,946	+3.542%
2025-04-28	88.3500	88.645000	86.6550	87.1800	-0.445%	339,529	+4.955%
2025-04-25	88.5000	89.180000	86.4250	87.5700	-1.893%	336,242	+4.488%
2025-04-24	90.7600	93.378000	87.9300	89.2600	-1.804%	582,692	+2.510%
2025-04-23	91.5100	92.000000	89.6100	90.9000	-0.460%	557,440	+0.660%
2025-04-22	89.6900	91.650000	88.8700	91.3200	+3.444%	415,442	+0.197%
2025-04-21	89.3500	89.580000	86.9900	88.2800	-1.539%	300,709	+3.647%
2025-04-17	88.7000	90.010000	88.5000	89.6600	+0.855%	284,163	+2.052%
2025-04-16	88.8300	90.020000	88.5468	88.9000	+0.748%	360,727	+2.925%
2025-04-15	88.4200	90.100000	88.0700	88.2400	+0.341%	437,836	+3.694%
2025-04-14	87.3400	88.655000	86.7500	87.9400	+1.512%	291,873	+4.048%
2025-04-11	86.1800	87.490000	85.3500	86.6300	+0.697%	448,391	+5.622%
2025-04-10	86.6000	88.180000	84.6850	86.0300	-0.876%	650,044	+6.358%
2025-04-09	82.1700	88.420000	81.7550	86.7900	+4.428%	534,631	+5.427%
2025-04-08	84.0400	86.180000	82.3000	83.1100	+0.898%	454,956	+10.095%
2025-04-07	84.2200	85.700000	81.0201	82.3700	-4.587%	558,663	+11.084%
2025-04-04	90.5200	91.670000	85.0200	86.3300	-7.002%	552,947	+5.989%
2025-04-03	90.2700	93.190000	90.0200	92.8300	+0.661%	516,309	-1.433%
2025-04-02	91.1700	92.400000	90.9300	92.2200	+0.283%	311,499	-0.781%
2025-04-01	91.7500	92.560000	90.6200	91.9600	+0.459%	287,044	-0.500%
2025-03-31	92.7100	93.050000	90.7400	91.5400	-0.272%	367,255	-0.044%
2025-03-28	92.4400	93.300000	90.0700	91.7900	-0.466%	279,398	-0.316%
2025-03-27	90.1800	92.400000	90.1250	92.2200	+2.262%	403,158	-0.781%
2025-03-26	89.9000	90.680000	89.4050	90.1800	+0.614%	445,731	+1.464%
2025-03-25	90.9200	91.250000	88.7800	89.6300	-0.950%	314,806	+2.086%
2025-03-24	89.2300	90.670000	88.8000	90.4900	+2.007%	257,996	+1.116%
2025-03-21	88.8300	89.400000	88.4450	88.7100	-0.438%	860,137	+3.145%
2025-03-20	88.5700	89.870000	88.3993	89.1000	-0.045%	278,235	+2.694%
2025-03-19	88.3100	89.480000	88.3100	89.1400	+0.700%	279,641	+2.648%
2025-03-18	89.0800	89.900000	87.5000	88.5200	-0.729%	198,978	+3.366%
2025-03-17	86.2600	89.680000	85.1500	89.1700	+1.560%	369,205	+2.613%
2025-03-14	85.7700	88.065000	84.9700	87.8000	+2.750%	352,912	+4.214%
2025-03-13	84.2900	85.995000	83.1150	85.4500	+1.690%	373,171	+7.080%