Dark

SIGI
Selective Insurance Group
stock NASDAQ

Market Open

Jul 16, 2026 1:41:19 PM EDT

94.71USD+1.127%(+1.06)214,737

81.62Bid 107.92Ask 26.30Spread

Pre-market

Jul 16, 2026 9:25:30 AM EDT

93.54USD-0.117%(-0.11)1,558

After-hours

Jul 15, 2026 4:00:30 PM EDT

93.65USD+0.053%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	93.0600	95.600000	93.0600	94.7100	+1.132%	214,737	0.000%
2026-07-15	95.3700	95.450000	93.4900	93.6500	-2.792%	566,421	+1.132%
2026-07-14	97.9700	98.480000	96.1800	96.3400	-1.392%	381,023	-1.692%
2026-07-13	96.8800	98.030000	96.4400	97.7000	+1.845%	359,034	-3.060%
2026-07-10	95.7600	96.465000	95.1600	95.9300	+0.419%	337,404	-1.272%
2026-07-09	97.4000	97.520000	94.9200	95.5300	-1.505%	739,713	-0.858%
2026-07-08	98.7300	98.730000	96.9400	96.9900	-1.021%	433,117	-2.351%
2026-07-07	98.7400	100.190000	97.8400	97.9900	-0.285%	389,722	-3.347%
2026-07-06	100.1600	100.400000	98.1900	98.2700	-1.877%	319,479	-3.623%
2026-07-02	98.0200	100.300000	96.5500	100.1500	+2.173%	402,085	-5.432%
2026-07-01	97.6900	98.680000	97.2250	98.0200	+1.041%	631,636	-3.377%
2026-06-30	97.5500	97.870000	96.3800	97.0100	-0.767%	696,186	-2.371%
2026-06-29	95.9900	97.930000	94.9900	97.7600	+1.516%	641,688	-3.120%
2026-06-26	95.0900	97.320000	94.2500	96.3000	+1.894%	3,138,727	-1.651%
2026-06-25	95.3900	96.340000	94.3500	94.5100	-0.923%	458,744	+0.212%
2026-06-24	94.7300	96.000000	93.2000	95.3900	+1.049%	458,727	-0.713%
2026-06-23	93.4800	94.775000	92.9200	94.4000	+2.120%	406,527	+0.328%
2026-06-22	92.4800	93.880000	91.5200	92.4400	+0.141%	557,733	+2.456%
2026-06-18	93.0600	93.200000	91.6600	92.3100	-0.345%	1,179,095	+2.600%
2026-06-17	92.0600	93.730000	91.9700	92.6300	+0.076%	512,183	+2.245%
2026-06-16	93.0200	93.990000	92.1200	92.5600	+0.314%	366,634	+2.323%
2026-06-15	92.3400	93.050000	91.9200	92.2700	-0.151%	331,422	+2.644%
2026-06-12	92.0500	92.730000	91.6150	92.4100	+0.544%	458,871	+2.489%
2026-06-11	91.6400	92.705000	91.3850	91.9100	+0.624%	386,985	+3.046%
2026-06-10	91.1100	91.910000	89.1500	91.3400	+1.208%	562,345	+3.690%
2026-06-09	88.1700	90.730000	87.9500	90.2500	+2.709%	647,717	+4.942%
2026-06-08	87.8100	89.340000	87.3000	87.8700	-0.813%	576,278	+7.784%
2026-06-05	86.6300	89.280000	86.5050	88.5900	+3.000%	466,405	+6.908%
2026-06-04	86.7100	87.945000	84.8650	86.0100	+0.585%	505,274	+10.115%
2026-06-03	86.0600	86.890000	85.0450	85.5100	-0.628%	408,246	+10.759%
2026-06-02	85.3400	87.205000	85.3400	86.0500	-0.081%	483,971	+10.064%
2026-06-01	85.8500	87.030000	85.0000	86.1200	-0.485%	527,024	+9.974%
2026-05-29	86.8400	88.025000	86.0900	86.5400	-0.859%	551,859	+9.441%
2026-05-28	88.5200	89.280000	87.2500	87.2900	-1.910%	562,198	+8.500%
2026-05-27	89.0600	90.385000	87.9150	88.9900	-0.459%	540,018	+6.428%
2026-05-26	90.6900	91.650000	89.3000	89.4000	-1.433%	559,713	+5.940%
2026-05-22	91.3350	91.335000	90.0800	90.7000	+0.011%	557,065	+4.421%
2026-05-21	88.6600	90.730000	88.1725	90.6900	+1.648%	596,363	+4.433%
2026-05-20	88.2000	89.365000	86.2300	89.2200	+0.996%	451,745	+6.153%
2026-05-19	89.5900	90.220000	88.2300	88.3400	-1.395%	466,759	+7.211%
2026-05-18	87.5100	90.399900	87.3500	89.5900	+1.576%	606,653	+5.715%
2026-05-15	85.9700	88.230000	85.5000	88.2000	+2.618%	643,363	+7.381%
2026-05-14	85.7300	86.490000	85.0250	85.9500	+0.916%	259,430	+10.192%
2026-05-13	85.1100	86.480000	84.4625	85.1700	-0.838%	358,949	+11.201%
2026-05-12	84.8100	86.070000	83.4801	85.8900	+1.273%	370,649	+10.269%
2026-05-11	85.1950	85.750000	83.5000	84.8100	+0.035%	427,220	+11.673%
2026-05-08	84.7800	85.390000	83.3700	84.7800	+0.106%	400,119	+11.713%
2026-05-07	84.6800	85.415000	84.0450	84.6900	+2.036%	620,876	+11.831%
2026-05-06	82.3900	83.630000	82.3501	83.0000	+1.035%	502,686	+14.108%
2026-05-05	80.6700	82.570000	79.8700	82.1500	+1.570%	581,758	+15.289%
2026-05-04	81.2800	82.880000	80.6700	80.8800	-1.462%	361,977	+17.099%
2026-05-01	84.3500	84.350000	81.8400	82.0800	-2.228%	358,558	+15.387%
2026-04-30	83.5600	84.955000	83.3100	83.9500	-0.862%	522,647	+12.817%
2026-04-29	85.1000	86.035000	83.8300	84.6800	-1.086%	497,552	+11.845%
2026-04-28	86.1700	87.190000	85.0400	85.6100	+0.458%	670,129	+10.630%
2026-04-27	82.7350	85.540000	81.5000	85.2200	+3.322%	761,294	+11.136%
2026-04-24	83.3800	84.340000	81.9250	82.4800	-2.252%	838,507	+14.828%
2026-04-23	79.7200	86.539900	79.6800	84.3800	+8.695%	1,469,074	+12.242%
2026-04-22	80.4500	80.545000	77.0400	77.6300	-4.018%	1,372,251	+22.002%
2026-04-21	81.8600	81.860000	80.6500	80.8800	-1.185%	439,270	+17.099%
2026-04-20	82.5900	83.965900	81.5100	81.8500	-1.112%	552,403	+15.712%
2026-04-17	80.6700	83.210000	80.1600	82.7700	+2.603%	380,823	+14.426%
2026-04-16	80.3400	81.020000	79.6700	80.6700	+0.062%	490,945	+17.404%
2026-04-15	80.6300	81.320000	79.8950	80.6200	-0.346%	413,503	+17.477%
2026-04-14	81.1100	82.170000	80.2101	80.9000	-1.028%	266,254	+17.070%
2026-04-13	79.9100	81.870000	79.5700	81.7400	+2.252%	351,391	+15.867%
2026-04-10	81.3400	82.200000	79.5000	79.9400	-2.010%	624,959	+18.476%
2026-04-09	81.0400	82.360000	80.5000	81.5800	+0.221%	522,835	+16.095%
2026-04-08	79.7800	81.430000	79.5000	81.4000	+2.752%	572,175	+16.351%
2026-04-07	77.7100	79.540000	77.5500	79.2200	+1.943%	566,029	+19.553%
2026-04-06	76.5500	77.780000	76.2400	77.7100	+1.027%	386,033	+21.876%
2026-04-02	75.5300	77.040000	75.2400	76.9200	+1.504%	569,014	+23.128%
2026-04-01	75.2900	76.585000	74.5600	75.7800	+0.517%	683,177	+24.980%
2026-03-31	75.9100	76.520000	74.8025	75.3900	+0.053%	584,072	+25.627%
2026-03-30	75.0400	76.075000	74.3850	75.3500	+0.897%	565,654	+25.693%
2026-03-27	74.5300	75.260000	73.7600	74.6800	-0.107%	495,443	+26.821%
2026-03-26	73.6200	75.385000	73.4500	74.7600	+1.411%	652,946	+26.685%
2026-03-25	75.2800	75.340000	72.9500	73.7200	-1.153%	493,786	+28.473%
2026-03-24	75.2700	75.470000	74.1200	74.5800	-0.653%	497,121	+26.991%
2026-03-23	75.5600	76.473000	74.1850	75.0700	+1.391%	764,172	+26.162%
2026-03-20	73.8600	74.280000	72.7800	74.0400	+0.420%	1,172,401	+27.917%
2026-03-19	74.4600	74.800000	73.2300	73.7300	-1.219%	423,391	+28.455%
2026-03-18	75.4600	76.380000	74.3700	74.6400	-2.419%	513,089	+26.889%
2026-03-17	77.2000	77.740000	76.3200	76.4900	-0.091%	475,692	+23.820%
2026-03-16	76.9500	77.820000	76.4700	76.5600	+0.196%	459,171	+23.707%
2026-03-13	77.4400	77.510000	76.1100	76.4100	-0.209%	622,951	+23.950%
2026-03-12	75.7900	77.200000	75.1900	76.5700	-0.248%	498,884	+23.691%
2026-03-11	76.6600	77.235000	75.5950	76.7600	-0.234%	600,125	+23.385%
2026-03-10	77.2800	77.820000	76.5800	76.9400	-1.080%	465,253	+23.096%
2026-03-09	79.7800	79.919900	76.7250	77.7800	-2.872%	553,254	+21.767%
2026-03-06	80.0000	80.230000	78.1800	80.0800	-0.989%	732,532	+18.269%
2026-03-05	81.7000	81.710000	80.3600	80.8800	-1.534%	638,173	+17.099%
2026-03-04	83.5900	83.730000	81.9200	82.1400	-2.016%	382,159	+15.303%
2026-03-03	83.7500	84.090000	82.0900	83.8300	-1.214%	316,898	+12.979%
2026-03-02	83.8900	85.180000	83.7300	84.8600	+0.976%	349,446	+11.607%
2026-02-27	83.8200	84.460000	82.5400	84.0400	+0.298%	533,129	+12.696%
2026-02-26	83.3000	84.460000	82.9600	83.7900	+1.110%	642,355	+13.033%
2026-02-25	82.8900	83.085000	81.2600	82.8700	+0.290%	544,095	+14.287%
2026-02-24	83.0000	83.315000	81.7900	82.6300	-0.446%	473,162	+14.619%
2026-02-23	85.4800	85.740000	82.8300	83.0000	-2.468%	755,258	+14.108%
2026-02-20	85.4900	85.750000	83.3400	85.1000	+0.177%	727,099	+11.293%
2026-02-19	85.0500	85.355000	84.3800	84.9500	-0.352%	430,522	+11.489%
2026-02-18	86.2700	86.270000	84.7000	85.2500	-1.491%	480,625	+11.097%
2026-02-17	87.1400	87.830000	86.2800	86.5400	+0.139%	466,852	+9.441%
2026-02-13	87.0300	87.280000	85.4850	86.4200	-1.527%	399,284	+9.593%
2026-02-12	89.2900	89.730000	87.2700	87.7600	-1.004%	478,676	+7.919%
2026-02-11	88.9000	89.680000	86.7200	88.6500	-0.661%	421,095	+6.836%
2026-02-10	88.5300	89.630000	88.3000	89.2400	+0.722%	495,005	+6.130%
2026-02-09	89.6500	90.470000	88.2500	88.6000	-1.665%	466,010	+6.896%
2026-02-06	90.0000	91.310000	89.5100	90.1000	+0.178%	884,834	+5.117%
2026-02-05	89.4700	90.920000	88.1900	89.9400	+0.954%	686,381	+5.304%
2026-02-04	87.9500	89.800000	87.0000	89.0900	+2.615%	874,814	+6.308%
2026-02-03	84.1600	87.635000	84.1600	86.8200	+2.576%	1,166,128	+9.088%
2026-02-02	84.5700	85.900000	83.9200	84.6400	+0.666%	540,139	+11.897%
2026-01-30	84.5500	85.200000	77.4500	84.0800	0.000%	1,336,871	+12.643%
2026-01-29	81.7800	84.740000	81.6300	84.0800	+3.330%	1,052,656	+12.643%
2026-01-28	80.0900	81.870000	80.0100	81.3700	+0.930%	525,449	+16.394%
2026-01-27	81.4300	81.705000	80.3400	80.6200	-1.406%	380,987	+17.477%
2026-01-26	80.6100	82.570000	80.4100	81.7700	+2.123%	512,420	+15.825%
2026-01-23	81.4100	81.605000	78.4250	80.0700	-2.473%	1,125,262	+18.284%
2026-01-22	82.3400	82.548900	81.4800	82.1000	-0.881%	536,785	+15.359%
2026-01-21	81.6700	82.920000	81.3700	82.8300	+1.819%	614,902	+14.343%
2026-01-20	81.5900	82.100000	81.0700	81.3500	-0.659%	490,705	+16.423%
2026-01-16	82.5700	82.855200	81.6800	81.8900	-1.302%	478,105	+15.655%
2026-01-15	82.2200	83.094000	82.1300	82.9700	+0.888%	480,759	+14.150%
2026-01-14	81.8200	82.780700	81.2000	82.2400	+0.440%	503,698	+15.163%
2026-01-13	83.0700	83.157054	81.7500	81.8800	-1.492%	358,807	+15.669%
2026-01-12	83.8900	85.196000	81.7000	83.1200	-1.575%	404,690	+13.944%
2026-01-09	85.1600	86.280000	84.1500	84.4500	-1.205%	296,930	+12.149%
2026-01-08	83.9800	85.990000	83.3600	85.4800	+1.762%	316,186	+10.798%
2026-01-07	83.9700	84.210000	82.9700	84.0000	-0.249%	439,178	+12.750%
2026-01-06	84.4400	84.910000	83.4800	84.2100	-1.104%	417,051	+12.469%
2026-01-05	82.7900	85.840000	82.6850	85.1500	+1.952%	493,267	+11.227%
2026-01-02	83.4200	83.540000	82.1700	83.5200	-0.179%	421,559	+13.398%
2025-12-31	84.2600	84.710000	83.6100	83.6700	-1.076%	294,054	+13.195%
2025-12-30	84.4400	85.080000	83.3600	84.5800	+0.047%	214,627	+11.977%
2025-12-29	84.1800	85.015000	83.7800	84.5400	+0.607%	225,572	+12.030%
2025-12-26	84.7800	85.250000	83.7300	84.0300	-0.639%	167,224	+12.710%
2025-12-24	84.8600	85.590000	84.1200	84.5700	-0.564%	198,739	+11.990%
2025-12-23	85.5400	86.190000	84.9600	85.0500	-0.666%	364,472	+11.358%
2025-12-22	84.2250	86.090000	84.0950	85.6200	+1.289%	411,116	+10.617%
2025-12-19	84.1600	84.770000	83.8250	84.5300	+0.024%	1,291,574	+12.043%
2025-12-18	84.0400	85.169900	83.4500	84.5100	+0.404%	568,764	+12.070%
2025-12-17	82.6500	84.200000	82.6500	84.1700	+1.166%	582,540	+12.522%
2025-12-16	83.9800	84.660000	82.0500	83.2000	-0.645%	626,739	+13.834%
2025-12-15	82.7600	83.805000	80.2350	83.7400	+1.750%	487,519	+13.100%
2025-12-12	81.8100	82.730000	80.9801	82.3000	+1.355%	571,226	+15.079%
2025-12-11	79.3500	81.610000	79.2400	81.2000	+3.059%	542,935	+16.638%
2025-12-10	77.8900	79.320000	77.1250	78.7900	+0.819%	539,798	+20.206%
2025-12-09	76.9800	78.550000	76.5600	78.1500	+1.864%	361,147	+21.190%
2025-12-08	77.4600	77.650000	76.4101	76.7200	-1.058%	567,468	+23.449%
2025-12-05	77.0500	77.760000	76.0000	77.5400	+0.571%	389,544	+22.143%
2025-12-04	77.8100	78.605000	76.8550	77.1000	-1.217%	448,243	+22.840%
2025-12-03	78.8900	78.990000	76.9950	78.0500	-0.649%	532,559	+21.345%
2025-12-02	79.6000	79.600000	78.5200	78.5600	-0.607%	273,322	+20.558%
2025-12-01	78.6800	79.560000	78.1800	79.0400	+0.611%	340,813	+19.825%
2025-11-28	78.9800	79.570000	78.4550	78.5600	-1.083%	158,088	+20.558%
2025-11-26	78.7300	79.820000	78.4100	79.4200	+0.366%	889,544	+19.252%
2025-11-25	78.2300	80.940000	78.2300	79.1300	+1.371%	347,196	+19.689%
2025-11-24	77.9700	78.350000	76.8700	78.0600	+0.115%	407,032	+21.330%
2025-11-21	77.4100	78.760000	76.9500	77.9700	+1.339%	459,214	+21.470%
2025-11-20	77.6200	79.880000	76.3700	76.9400	-0.078%	400,930	+23.096%
2025-11-19	78.4700	78.640000	76.7100	77.0000	-1.861%	394,883	+23.000%
2025-11-18	77.8700	78.910000	75.6500	78.4600	+0.900%	303,155	+20.711%
2025-11-17	78.6700	78.790000	77.3400	77.7600	-0.867%	452,212	+21.798%
2025-11-14	79.0200	79.325000	77.7200	78.4400	-1.284%	297,391	+20.742%
2025-11-13	79.1200	80.050000	79.1200	79.4600	+0.430%	310,987	+19.192%
2025-11-12	78.9300	79.560000	78.8500	79.1200	+0.127%	361,321	+19.704%
2025-11-11	78.8100	79.085000	77.7200	79.0200	+0.573%	410,982	+19.856%
2025-11-10	78.2400	78.715000	77.2850	78.5700	+0.422%	288,244	+20.542%
2025-11-07	77.5000	78.785000	77.0100	78.2400	+1.413%	363,731	+21.051%
2025-11-06	76.9100	77.580000	76.6900	77.1500	+0.156%	321,105	+22.761%
2025-11-05	75.4500	77.230000	74.5050	77.0300	+2.189%	565,657	+22.952%
2025-11-04	74.2000	75.625000	73.4550	75.3800	+1.837%	474,954	+25.643%
2025-11-03	74.9300	75.640000	73.4750	74.0200	-1.752%	534,406	+27.952%
2025-10-31	75.1200	75.690000	74.4900	75.3400	-0.855%	591,628	+25.710%
2025-10-30	74.7100	76.610000	74.2000	75.9900	+1.795%	561,981	+24.635%
2025-10-29	74.9300	76.460000	74.5300	74.6500	-1.270%	717,002	+26.872%
2025-10-28	75.9200	76.550000	74.8300	75.6100	-1.639%	1,011,158	+25.261%
2025-10-27	76.7100	78.260000	75.5700	76.8700	-0.505%	896,279	+23.208%
2025-10-24	77.2800	78.215000	75.9200	77.2600	+0.914%	782,399	+22.586%
2025-10-23	78.8700	78.870000	75.1990	76.5600	-5.691%	1,430,587	+23.707%
2025-10-22	83.6700	84.340000	78.8800	81.1800	-3.328%	1,664,703	+16.667%
2025-10-21	83.5800	84.510000	83.0100	83.9750	+0.449%	345,846	+12.784%
2025-10-20	81.8400	83.670000	81.3600	83.6000	+3.019%	463,609	+13.289%
2025-10-17	80.5600	81.470000	80.3200	81.1500	+0.732%	343,116	+16.710%
2025-10-16	82.3800	83.330000	80.4700	80.5600	-2.776%	342,824	+17.565%
2025-10-15	83.9800	84.260000	82.0100	82.8600	-1.685%	294,808	+14.301%
2025-10-14	82.5100	84.555000	82.2550	84.2800	+2.244%	499,011	+12.375%
2025-10-13	81.8000	82.680000	80.8500	82.4300	+0.795%	398,516	+14.897%
2025-10-10	83.7500	83.750000	81.6000	81.7800	-1.375%	502,481	+15.811%
2025-10-09	84.1000	84.645000	82.5900	82.9200	-1.590%	382,718	+14.219%
2025-10-08	84.5400	84.850000	83.9300	84.2600	+0.024%	375,757	+12.402%
2025-10-07	84.3100	85.062500	82.9500	84.2400	+0.048%	807,598	+12.429%
2025-10-06	83.9200	84.860000	83.6500	84.2000	+0.826%	452,738	+12.482%
2025-10-03	82.1900	83.965000	81.9850	83.5100	+1.606%	378,850	+13.412%
2025-10-02	80.7100	82.280000	80.0300	82.1900	+1.120%	311,020	+15.233%
2025-10-01	80.3300	81.957700	80.3300	81.2800	+0.259%	376,079	+16.523%
2025-09-30	79.2800	81.283000	79.2800	81.0700	+2.180%	393,416	+16.825%
2025-09-29	79.7800	79.780000	78.8225	79.3400	-0.626%	416,226	+19.372%
2025-09-26	78.9700	80.050000	78.8750	79.8400	+1.798%	321,949	+18.625%
2025-09-25	79.0300	79.615000	78.0600	78.4300	-0.507%	429,432	+20.757%
2025-09-24	78.2100	79.000000	77.9300	78.8300	+0.651%	389,425	+20.145%
2025-09-23	78.3200	79.400000	77.6700	78.3200	-0.394%	391,242	+20.927%
2025-09-22	77.0800	78.895000	76.4400	78.6300	+1.550%	616,961	+20.450%
2025-09-19	78.0500	78.300000	76.6750	77.4300	-1.111%	1,832,665	+22.317%
2025-09-18	77.4300	78.670000	77.0600	78.3000	+1.137%	407,051	+20.958%
2025-09-17	77.3100	78.365000	76.6300	77.4200	+0.663%	495,447	+22.333%
2025-09-16	77.1800	77.360000	76.1000	76.9100	-0.259%	454,597	+23.144%
2025-09-15	79.2400	79.400000	76.9100	77.1100	-2.405%	871,028	+22.825%
2025-09-12	79.4500	79.890000	78.9700	79.0100	-0.866%	384,209	+19.871%
2025-09-11	77.9100	79.740000	77.8900	79.7000	+2.166%	470,049	+18.833%
2025-09-10	78.2200	78.355000	77.0900	78.0100	-0.839%	389,143	+21.408%
2025-09-09	79.4300	79.820000	78.6200	78.6700	-1.329%	456,369	+20.389%
2025-09-08	79.8700	79.870000	78.6700	79.7300	-0.100%	273,756	+18.788%
2025-09-05	80.8200	81.100000	79.7100	79.8100	-1.518%	388,055	+18.669%
2025-09-04	79.7800	81.080000	79.5100	81.0400	+2.297%	390,164	+16.868%
2025-09-03	78.0100	79.390000	78.0100	79.2200	+0.943%	391,621	+19.553%
2025-09-02	78.1300	78.713100	77.6300	78.4800	+0.320%	312,862	+20.680%
2025-08-29	78.4900	79.430000	78.1700	78.2300	+0.128%	641,415	+21.066%
2025-08-28	78.8000	78.800000	77.4700	78.1300	-1.145%	1,723,033	+21.221%
2025-08-27	77.6900	79.475000	77.3900	79.0350	+1.444%	457,800	+19.833%
2025-08-26	77.3000	78.070000	77.2600	77.9100	+0.796%	396,542	+21.563%
2025-08-25	78.5000	79.215200	77.2400	77.2950	-1.798%	288,052	+22.531%
2025-08-22	78.8100	79.370000	78.3300	78.7100	+0.768%	592,547	+20.328%
2025-08-21	77.6400	78.640000	77.3450	78.1100	+0.282%	451,196	+21.252%
2025-08-20	77.9000	79.000000	77.5000	77.8900	+0.776%	482,728	+21.595%
2025-08-19	76.1000	77.325000	75.8850	77.2900	+1.993%	499,117	+22.538%
2025-08-18	76.5400	76.790000	75.7300	75.7800	-1.212%	341,439	+24.980%
2025-08-15	78.3600	78.400000	76.3600	76.7100	-1.905%	667,454	+23.465%
2025-08-14	79.2600	79.320000	77.9600	78.2000	-1.487%	659,684	+21.113%
2025-08-13	78.6400	79.470000	77.8500	79.3800	+1.315%	669,262	+19.312%
2025-08-12	78.1400	78.470000	76.9800	78.3500	+0.966%	420,093	+20.881%
2025-08-11	78.3100	78.450000	77.4000	77.6000	-0.704%	407,954	+22.049%
2025-08-08	77.9900	78.560000	77.3300	78.1500	+0.527%	322,256	+21.190%
2025-08-07	79.0200	79.020000	77.4200	77.7400	-1.632%	430,709	+21.829%
2025-08-06	77.9700	79.070000	77.5300	79.0300	+1.308%	515,079	+19.841%
2025-08-05	78.0000	78.950000	77.4900	78.0100	-1.366%	552,971	+21.408%
2025-08-04	77.1900	79.100000	77.1900	79.0900	+2.091%	472,640	+19.750%
2025-08-01	78.3000	79.180000	76.3700	77.4700	-0.641%	646,017	+22.254%
2025-07-31	78.1400	80.115000	77.8200	77.9700	-1.813%	819,759	+21.470%
2025-07-30	81.2700	81.370000	78.9900	79.4100	-1.987%	766,183	+19.267%
2025-07-29	78.4300	81.160000	78.3160	81.0200	+3.302%	1,252,643	+16.897%
2025-07-28	78.8800	79.220000	76.7119	78.4300	+1.031%	1,021,119	+20.757%
2025-07-25	76.1200	78.900000	74.7400	77.6300	+3.507%	1,657,503	+22.002%
2025-07-24	83.0000	83.000000	71.7500	75.0000	-17.040%	3,126,165	+26.280%
2025-07-23	91.6300	91.630000	89.5100	90.4050	-0.555%	752,766	+4.762%
2025-07-22	88.9400	91.010000	85.0300	90.9100	+2.619%	574,515	+4.180%
2025-07-21	89.5300	89.750000	85.9300	88.5900	-1.050%	482,975	+6.908%
2025-07-18	88.9700	89.890000	88.7900	89.5300	+1.084%	445,726	+5.786%
2025-07-17	86.7900	88.670000	86.7900	88.5700	+1.432%	513,557	+6.932%
2025-07-16	86.6800	87.540000	85.9000	87.3200	+1.452%	394,829	+8.463%
2025-07-15	87.2100	87.865000	85.9150	86.0700	-1.970%	502,748	+10.038%
2025-07-14	86.0300	87.910000	85.9400	87.8000	+1.797%	376,970	+7.870%
2025-07-11	85.7500	87.030000	85.0400	86.2500	-0.185%	408,954	+9.809%
2025-07-10	85.9700	87.310000	85.1500	86.4100	+0.093%	365,458	+9.605%
2025-07-09	86.1000	86.365000	85.1000	86.3300	+0.430%	345,800	+9.707%
2025-07-08	85.2000	86.800000	84.8450	85.9600	+0.421%	420,765	+10.179%
2025-07-07	86.0200	86.440000	85.1825	85.6000	-0.846%	332,699	+10.643%
2025-07-03	85.4800	86.640000	85.3134	86.3300	+1.493%	169,470	+9.707%
2025-07-02	87.0200	87.020000	84.2100	85.0600	-2.409%	294,886	+11.345%
2025-07-01	86.1800	87.830000	86.1300	87.1600	+0.589%	339,706	+8.662%
2025-06-30	86.0600	86.950000	85.6801	86.6500	+0.756%	259,991	+9.302%
2025-06-27	86.0000	86.940000	85.1050	86.0000	+0.047%	777,424	+10.128%
2025-06-26	84.9100	86.030000	84.4550	85.9600	+1.945%	293,695	+10.179%
2025-06-25	86.2000	86.500000	84.2400	84.3200	-2.655%	487,083	+12.322%
2025-06-24	87.4100	87.875000	86.1250	86.6200	-0.938%	318,305	+9.340%
2025-06-23	85.3600	87.510000	84.6000	87.4400	+2.726%	458,650	+8.314%
2025-06-20	85.6100	86.440000	85.0100	85.1200	-0.094%	622,004	+11.266%
2025-06-18	84.9500	85.990000	84.4000	85.2000	+0.259%	365,495	+11.162%
2025-06-17	84.4800	85.280000	83.7600	84.9800	-0.305%	312,030	+11.450%
2025-06-16	85.4400	85.800000	84.5000	85.2400	+0.141%	300,339	+11.110%
2025-06-13	85.1300	86.050000	84.9125	85.1200	-0.816%	261,026	+11.266%
2025-06-12	84.8100	85.900000	84.8100	85.8200	+0.822%	231,687	+10.359%
2025-06-11	85.5400	85.845000	84.6300	85.1200	-0.152%	289,483	+11.266%
2025-06-10	86.0800	88.920000	84.7750	85.2500	-1.056%	227,428	+11.097%
2025-06-09	87.6200	89.340000	84.8500	86.1600	-1.441%	322,398	+9.923%
2025-06-06	88.2500	88.250000	86.5900	87.4200	+0.046%	303,546	+8.339%
2025-06-05	87.3500	87.950000	86.4300	87.3800	-0.171%	298,930	+8.389%
2025-06-04	89.3000	89.300000	87.4500	87.5300	-2.092%	185,653	+8.203%
2025-06-03	88.7700	89.960000	87.5250	89.4000	+0.247%	448,913	+5.940%
2025-06-02	87.5500	89.270000	87.0200	89.1800	+1.318%	439,689	+6.201%
2025-05-30	87.6600	88.480000	87.0250	88.0200	+0.583%	620,241	+7.601%
2025-05-29	86.2600	87.755000	85.7800	87.5100	+1.555%	824,683	+8.228%
2025-05-28	87.6900	88.400000	85.8600	86.1700	-2.002%	405,380	+9.911%
2025-05-27	86.6000	87.980000	86.0700	87.9300	+1.912%	333,317	+7.711%
2025-05-23	85.4500	86.690000	85.0600	86.2800	-0.323%	215,253	+9.771%
2025-05-22	87.0200	87.200000	85.9700	86.5600	-0.768%	284,008	+9.415%
2025-05-21	88.4700	88.990000	85.6400	87.2300	-2.033%	259,655	+8.575%
2025-05-20	89.3700	90.100000	87.6600	89.0400	-0.692%	234,143	+6.368%
2025-05-19	88.7900	90.030000	88.7900	89.6600	+0.640%	271,513	+5.632%
2025-05-16	88.6800	89.255000	87.8000	89.0900	+0.519%	301,497	+6.308%
2025-05-15	86.4900	88.829900	86.2700	88.6300	+2.415%	386,370	+6.860%
2025-05-14	87.5400	88.330000	86.0000	86.5400	-2.731%	354,077	+9.441%
2025-05-13	90.6600	90.660000	88.9600	88.9700	-1.396%	367,417	+6.452%
2025-05-12	90.6400	90.780000	88.4300	90.2300	+0.557%	342,894	+4.965%
2025-05-09	89.5500	90.816000	89.3000	89.7300	-0.089%	324,608	+5.550%
2025-05-08	90.2100	90.870000	89.2100	89.8100	+0.123%	596,771	+5.456%
2025-05-07	89.1700	90.100000	89.0350	89.7000	+0.696%	428,466	+5.585%
2025-05-06	88.3200	89.380000	88.1500	89.0800	+0.361%	462,986	+6.320%
2025-05-05	86.9500	88.910000	86.2850	88.7600	+1.232%	457,315	+6.703%
2025-05-02	88.3700	88.490000	87.1300	87.6800	+0.909%	335,269	+8.018%
2025-05-01	86.5800	87.670000	85.5900	86.8900	-0.390%	325,529	+9.000%
2025-04-30	88.1900	88.190000	85.2450	87.2300	-1.290%	415,025	+8.575%
2025-04-29	86.8000	88.720000	86.4050	88.3700	+1.365%	310,946	+7.174%
2025-04-28	88.3500	88.645000	86.6550	87.1800	-0.445%	339,529	+8.637%
2025-04-25	88.5000	89.180000	86.4250	87.5700	-1.893%	336,242	+8.153%
2025-04-24	90.7600	93.378000	87.9300	89.2600	-1.804%	582,692	+6.106%
2025-04-23	91.5100	92.000000	89.6100	90.9000	-0.460%	557,440	+4.191%
2025-04-22	89.6900	91.650000	88.8700	91.3200	+3.444%	415,442	+3.712%
2025-04-21	89.3500	89.580000	86.9900	88.2800	-1.539%	300,709	+7.284%
2025-04-17	88.7000	90.010000	88.5000	89.6600	+0.855%	284,163	+5.632%
2025-04-16	88.8300	90.020000	88.5468	88.9000	+0.748%	360,727	+6.535%
2025-04-15	88.4200	90.100000	88.0700	88.2400	+0.341%	437,836	+7.332%
2025-04-14	87.3400	88.655000	86.7500	87.9400	+1.512%	291,873	+7.698%
2025-04-11	86.1800	87.490000	85.3500	86.6300	+0.697%	448,391	+9.327%
2025-04-10	86.6000	88.180000	84.6850	86.0300	-0.876%	650,044	+10.090%
2025-04-09	82.1700	88.420000	81.7550	86.7900	+4.428%	534,631	+9.125%
2025-04-08	84.0400	86.180000	82.3000	83.1100	+0.898%	454,956	+13.957%
2025-04-07	84.2200	85.700000	81.0201	82.3700	-4.587%	558,663	+14.981%
2025-04-04	90.5200	91.670000	85.0200	86.3300	-7.002%	552,947	+9.707%
2025-04-03	90.2700	93.190000	90.0200	92.8300	+0.661%	516,309	+2.025%
2025-04-02	91.1700	92.400000	90.9300	92.2200	+0.283%	311,499	+2.700%
2025-04-01	91.7500	92.560000	90.6200	91.9600	+0.459%	287,044	+2.990%
2025-03-31	92.7100	93.050000	90.7400	91.5400	-0.272%	367,255	+3.463%
2025-03-28	92.4400	93.300000	90.0700	91.7900	-0.466%	279,398	+3.181%
2025-03-27	90.1800	92.400000	90.1250	92.2200	+2.262%	403,158	+2.700%
2025-03-26	89.9000	90.680000	89.4050	90.1800	+0.614%	445,731	+5.023%
2025-03-25	90.9200	91.250000	88.7800	89.6300	-0.950%	314,806	+5.668%
2025-03-24	89.2300	90.670000	88.8000	90.4900	+2.007%	257,996	+4.663%
2025-03-21	88.8300	89.400000	88.4450	88.7100	-0.438%	860,137	+6.764%
2025-03-20	88.5700	89.870000	88.3993	89.1000	-0.045%	278,235	+6.296%
2025-03-19	88.3100	89.480000	88.3100	89.1400	+0.700%	279,641	+6.249%
2025-03-18	89.0800	89.900000	87.5000	88.5200	-0.729%	198,978	+6.993%
2025-03-17	86.2600	89.680000	85.1500	89.1700	+1.560%	369,205	+6.213%
2025-03-14	85.7700	88.065000	84.9700	87.8000	+2.750%	352,912	+7.870%
2025-03-13	84.2900	85.995000	83.1150	85.4500	+1.690%	373,171	+10.837%
2025-03-12	83.2300	84.470000	82.2750	84.0300	+0.418%	356,724	+12.710%
2025-03-11	84.5600	84.630000	82.8400	83.6800	-0.835%	529,954	+13.181%
2025-03-10	84.9000	86.645000	84.2600	84.3850	-0.840%	321,744	+12.236%
2025-03-07	85.4500	86.300000	84.5200	85.1000	-0.931%	337,516	+11.293%
2025-03-06	84.6000	86.110000	83.5101	85.9000	+1.011%	244,809	+10.256%
2025-03-05	85.3000	86.450000	84.0300	85.0400	-0.828%	381,435	+11.371%
2025-03-04	87.0400	87.910000	85.6400	85.7500	-1.652%	417,518	+10.449%
2025-03-03	85.6100	87.280000	85.6100	87.1900	+1.331%	393,147	+8.625%
2025-02-28	85.0100	86.100000	84.9700	86.0450	+1.925%	434,637	+10.070%
2025-02-27	81.7700	84.440000	81.1900	84.4200	+3.115%	323,274	+12.189%
2025-02-26	82.4800	83.220000	81.5200	81.8700	-1.385%	529,956	+15.683%
2025-02-25	81.4900	83.450000	81.0309	83.0200	+3.066%	553,925	+14.081%
2025-02-24	79.0300	81.230000	79.0300	80.5500	+2.625%	412,781	+17.579%
2025-02-21	79.7900	80.000000	78.1300	78.4900	-1.059%	429,242	+20.665%
2025-02-20	79.7100	79.955000	78.7300	79.3300	-0.788%	463,846	+19.387%
2025-02-19	82.1700	82.860000	79.1600	79.9600	-3.114%	711,914	+18.447%
2025-02-18	82.3600	83.200000	82.2500	82.5300	+0.463%	487,081	+14.758%
2025-02-14	82.8800	83.325000	81.9900	82.1500	-1.238%	568,187	+15.289%
2025-02-13	82.8600	83.480000	82.3400	83.1800	+0.763%	293,815	+13.862%
2025-02-12	83.3500	83.700000	82.5200	82.5500	-1.855%	282,366	+14.730%
2025-02-11	83.9000	84.659000	83.2700	84.1100	-0.285%	441,563	+12.603%
2025-02-10	85.3000	85.410000	84.1200	84.3500	-1.044%	429,019	+12.282%
2025-02-07	84.1200	85.690000	83.7000	85.2400	-0.502%	415,431	+11.110%
2025-02-06	85.9700	86.410000	84.8850	85.6700	+0.105%	337,943	+10.552%
2025-02-05	84.3800	86.335000	84.0950	85.5800	+2.503%	421,985	+10.668%
2025-02-04	82.4900	83.870000	82.2200	83.4900	+0.870%	572,508	+13.439%
2025-02-03	82.7900	83.850000	82.6750	82.7700	-1.617%	450,736	+14.426%
2025-01-31	82.9100	85.025000	82.7700	84.1300	+2.423%	1,122,707	+12.576%
2025-01-30	88.5600	89.960000	80.8400	82.1400	-12.636%	1,857,041	+15.303%
2025-01-29	94.5100	95.790000	92.6400	94.0200	-1.208%	395,979	+0.734%
2025-01-28	94.9000	96.370000	94.8200	95.1700	-0.325%	218,833	-0.483%
2025-01-27	93.4800	96.490000	93.0300	95.4800	+2.380%	307,464	-0.806%
2025-01-24	92.5800	93.460000	91.7100	93.2600	+0.985%	263,684	+1.555%