SIGI
Selective Insurance Group
stockNASDAQ
At CloseOct 16, 2026 3:59:54 PM EDT
89.18USD+2.153%(+1.88)399,911
Pre-marketOct 16, 2026 9:29:59 AM EDT
87.82USD+0.596%(+0.52)
SIGI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 87.82 | 89.23 | 87.16 | 89.18 | +2.153% | 399,911 | 0.000% | |
| 2026-10-15 | 87.68 | 88.39 | 86.85 | 87.30 | +1.264% | 669,038 | +2.153% | |
| 2026-10-14 | 84.89 | 86.36 | 83.95 | 86.21 | +1.245% | 431,513 | +3.445% | |
| 2026-10-13 | 85.72 | 85.87 | 84.88 | 85.15 | +0.271% | 499,484 | +4.733% | |
| 2026-10-12 | 84.29 | 85.40 | 83.91 | 84.92 | +0.831% | 391,110 | +5.016% | |
| 2026-10-09 | 85.13 | 85.48 | 83.97 | 84.22 | -1.069% | 257,010 | +5.889% | |
| 2026-10-08 | 83.72 | 85.47 | 83.35 | 85.13 | +1.575% | 690,588 | +4.757% | |
| 2026-10-07 | 83.94 | 85.33 | 83.10 | 83.81 | -1.191% | 350,163 | +6.407% | |
| 2026-10-06 | 85.25 | 86.04 | 84.56 | 84.82 | -0.504% | 310,202 | +5.140% | |
| 2026-10-05 | 85.38 | 85.85 | 84.89 | 85.25 | -0.397% | 437,666 | +4.610% | |
| 2026-10-02 | 85.32 | 86.00 | 84.65 | 85.59 | +0.813% | 394,250 | +4.194% | |
| 2026-10-01 | 83.42 | 85.11 | 83.02 | 84.90 | +1.555% | 584,724 | +5.041% | |
| 2026-09-30 | 84.74 | 84.81 | 83.22 | 83.60 | -1.217% | 443,426 | +6.675% | |
| 2026-09-29 | 84.53 | 85.58 | 83.98 | 84.63 | -0.529% | 439,545 | +5.376% | |
| 2026-09-28 | 85.45 | 85.49 | 84.39 | 85.08 | -1.208% | 645,528 | +4.819% | |
| 2026-09-25 | 86.44 | 86.44 | 84.94 | 86.12 | +0.414% | 455,991 | +3.553% | |
| 2026-09-24 | 86.33 | 87.05 | 85.72 | 85.77 | -0.654% | 472,321 | +3.982% | |
| 2026-09-23 | 86.93 | 87.86 | 86.16 | 86.33 | -1.540% | 691,998 | +3.301% | |
| 2026-09-22 | 88.26 | 88.35 | 86.61 | 87.68 | -0.114% | 647,894 | +1.711% | |
| 2026-09-21 | 86.73 | 88.40 | 86.57 | 87.78 | +1.246% | 514,122 | +1.595% | |
| 2026-09-18 | 86.51 | 87.02 | 85.64 | 86.70 | -0.482% | 1,465,978 | +2.860% | |
| 2026-09-17 | 88.64 | 88.90 | 87.08 | 87.12 | -1.593% | 558,553 | +2.365% | |
| 2026-09-16 | 88.83 | 90.85 | 87.95 | 88.53 | -0.907% | 595,846 | +0.734% | |
| 2026-09-15 | 89.43 | 89.54 | 88.36 | 89.34 | -0.089% | 581,600 | -0.179% | |
| 2026-09-14 | 90.48 | 91.08 | 88.99 | 89.42 | -1.018% | 499,279 | -0.268% | |
| 2026-09-11 | 91.18 | 91.64 | 89.64 | 90.34 | -0.243% | 297,147 | -1.284% | |
| 2026-09-10 | 90.98 | 91.66 | 89.90 | 90.56 | +0.488% | 313,294 | -1.524% | |
| 2026-09-09 | 90.17 | 90.53 | 89.44 | 90.12 | -0.858% | 266,142 | -1.043% | |
| 2026-09-08 | 91.11 | 91.98 | 90.62 | 90.90 | -1.399% | 192,931 | -1.892% | |
| 2026-09-04 | 92.29 | 93.23 | 92.00 | 92.19 | -1.084% | 209,076 | -3.265% | |
| 2026-09-03 | 93.00 | 93.52 | 91.64 | 93.20 | +1.052% | 269,519 | -4.313% | |
| 2026-09-02 | 91.73 | 92.80 | 91.12 | 92.23 | +1.118% | 376,339 | -3.307% | |
| 2026-09-01 | 91.91 | 92.25 | 90.85 | 91.21 | -0.088% | 302,191 | -2.226% | |
| 2026-08-31 | 92.22 | 92.38 | 90.88 | 91.29 | -1.265% | 354,665 | -2.311% | |
| 2026-08-28 | 92.69 | 93.52 | 90.09 | 92.46 | +0.173% | 326,048 | -3.547% | |
| 2026-08-27 | 91.43 | 92.42 | 90.07 | 92.30 | -0.087% | 266,321 | -3.380% | |
| 2026-08-26 | 91.88 | 93.28 | 91.69 | 92.38 | +0.511% | 202,555 | -3.464% | |
| 2026-08-25 | 92.65 | 93.00 | 91.75 | 91.91 | -0.799% | 328,720 | -2.970% | |
| 2026-08-24 | 91.75 | 93.15 | 91.75 | 92.65 | +1.290% | 284,086 | -3.745% | |
| 2026-08-21 | 91.27 | 92.08 | 90.41 | 91.47 | +0.727% | 444,105 | -2.504% | |
| 2026-08-20 | 89.53 | 90.93 | 88.87 | 90.81 | +1.091% | 426,245 | -1.795% | |
| 2026-08-19 | 91.73 | 92.39 | 89.75 | 89.83 | -1.610% | 292,481 | -0.724% | |
| 2026-08-18 | 93.12 | 93.48 | 91.20 | 91.30 | -0.869% | 379,027 | -2.322% | |
| 2026-08-17 | 93.57 | 94.65 | 91.74 | 92.10 | -2.405% | 508,001 | -3.170% | Div $0.430 |
| 2026-08-14 | 93.89 | 94.64 | 93.43 | 94.37 | +0.511% | 256,608 | -5.500% | |
| 2026-08-13 | 94.62 | 95.08 | 93.42 | 93.89 | +0.053% | 249,812 | -5.017% | |
| 2026-08-12 | 93.50 | 94.49 | 93.05 | 93.84 | -0.181% | 365,067 | -4.966% | |
| 2026-08-11 | 94.79 | 95.13 | 93.85 | 94.01 | -0.980% | 330,239 | -5.138% | |
| 2026-08-10 | 95.63 | 96.13 | 94.48 | 94.94 | -1.341% | 369,000 | -6.067% | |
| 2026-08-07 | 96.77 | 96.77 | 95.39 | 96.23 | -0.568% | 248,913 | -7.326% | |
| 2026-08-06 | 97.89 | 97.89 | 96.37 | 96.78 | +0.093% | 295,921 | -7.853% | |
| 2026-08-05 | 96.70 | 97.35 | 96.30 | 96.69 | +0.062% | 345,905 | -7.767% | |
| 2026-08-04 | 94.46 | 97.16 | 94.28 | 96.63 | +1.268% | 556,303 | -7.710% | |
| 2026-08-03 | 94.77 | 95.76 | 94.70 | 95.42 | +0.665% | 529,699 | -6.540% | |
| 2026-07-31 | 94.39 | 95.67 | 94.16 | 94.79 | +0.137% | 649,463 | -5.918% | |
| 2026-07-30 | 96.11 | 97.00 | 93.86 | 94.66 | -2.089% | 615,573 | -5.789% | |
| 2026-07-29 | 94.18 | 96.71 | 92.53 | 96.68 | +2.415% | 833,634 | -7.758% | |
| 2026-07-28 | 92.06 | 95.10 | 91.41 | 94.40 | +1.746% | 1,012,405 | -5.530% | |
| 2026-07-27 | 96.38 | 98.86 | 92.47 | 92.78 | -3.685% | 1,050,131 | -3.880% | |
| 2026-07-24 | 95.85 | 99.19 | 94.81 | 96.33 | -1.493% | 1,056,635 | -7.422% | |
| 2026-07-23 | 95.23 | 98.75 | 94.62 | 97.79 | +1.780% | 844,818 | -8.805% | |
| 2026-07-22 | 98.46 | 98.56 | 95.85 | 96.08 | -2.714% | 503,645 | -7.182% | |
| 2026-07-21 | 96.71 | 99.23 | 95.55 | 98.76 | +2.088% | 601,512 | -9.700% | |
| 2026-07-20 | 96.55 | 97.64 | 96.22 | 96.74 | +0.290% | 372,533 | -7.815% | |
| 2026-07-17 | 95.75 | 97.90 | 95.29 | 96.46 | +1.292% | 384,282 | -7.547% | |
| 2026-07-16 | 93.25 | 95.61 | 93.06 | 95.23 | +1.687% | 627,192 | -6.353% | |
| 2026-07-15 | 95.37 | 95.45 | 93.49 | 93.65 | -2.792% | 566,421 | -4.773% | |
| 2026-07-14 | 97.97 | 98.48 | 96.18 | 96.34 | -1.392% | 381,023 | -7.432% | |
| 2026-07-13 | 96.88 | 98.03 | 96.44 | 97.70 | +1.845% | 359,034 | -8.721% | |
| 2026-07-10 | 95.76 | 96.47 | 95.16 | 95.93 | +0.419% | 337,404 | -7.036% | |
| 2026-07-09 | 97.40 | 97.52 | 94.92 | 95.53 | -1.505% | 739,713 | -6.647% | |
| 2026-07-08 | 98.73 | 98.73 | 96.94 | 96.99 | -1.021% | 433,117 | -8.052% | |
| 2026-07-07 | 98.74 | 100.19 | 97.84 | 97.99 | -0.285% | 389,722 | -8.991% | |
| 2026-07-06 | 100.16 | 100.40 | 98.19 | 98.27 | -1.877% | 319,479 | -9.250% | |
| 2026-07-02 | 98.02 | 100.30 | 96.55 | 100.15 | +2.173% | 402,085 | -10.954% | |
| 2026-07-01 | 97.69 | 98.68 | 97.22 | 98.02 | +1.041% | 631,636 | -9.019% | |
| 2026-06-30 | 97.55 | 97.87 | 96.38 | 97.01 | -0.767% | 696,186 | -8.071% | |
| 2026-06-29 | 95.99 | 97.93 | 94.99 | 97.76 | +1.516% | 641,688 | -8.777% | |
| 2026-06-26 | 95.09 | 97.32 | 94.25 | 96.30 | +1.894% | 3,138,727 | -7.394% | |
| 2026-06-25 | 95.39 | 96.34 | 94.35 | 94.51 | -0.923% | 458,744 | -5.640% | |
| 2026-06-24 | 94.73 | 96.00 | 93.20 | 95.39 | +1.049% | 458,727 | -6.510% | |
| 2026-06-23 | 93.48 | 94.78 | 92.92 | 94.40 | +2.120% | 406,527 | -5.530% | |
| 2026-06-22 | 92.48 | 93.88 | 91.52 | 92.44 | +0.141% | 557,733 | -3.527% | |
| 2026-06-18 | 93.06 | 93.20 | 91.66 | 92.31 | -0.345% | 1,179,095 | -3.391% | |
| 2026-06-17 | 92.06 | 93.73 | 91.97 | 92.63 | +0.076% | 512,183 | -3.724% | |
| 2026-06-16 | 93.02 | 93.99 | 92.12 | 92.56 | +0.314% | 366,634 | -3.652% | |
| 2026-06-15 | 92.34 | 93.05 | 91.92 | 92.27 | -0.151% | 331,422 | -3.349% | |
| 2026-06-12 | 92.05 | 92.73 | 91.61 | 92.41 | +0.544% | 458,871 | -3.495% | |
| 2026-06-11 | 91.64 | 92.70 | 91.39 | 91.91 | +0.624% | 386,985 | -2.970% | |
| 2026-06-10 | 91.11 | 91.91 | 89.15 | 91.34 | +1.208% | 562,345 | -2.365% | |
| 2026-06-09 | 88.17 | 90.73 | 87.95 | 90.25 | +2.709% | 647,717 | -1.186% | |
| 2026-06-08 | 87.81 | 89.34 | 87.30 | 87.87 | -0.813% | 576,278 | +1.491% | |
| 2026-06-05 | 86.63 | 89.28 | 86.50 | 88.59 | +3.000% | 466,405 | +0.666% | |
| 2026-06-04 | 86.71 | 87.94 | 84.86 | 86.01 | +0.585% | 505,274 | +3.686% | |
| 2026-06-03 | 86.06 | 86.89 | 85.05 | 85.51 | -0.628% | 408,246 | +4.292% | |
| 2026-06-02 | 85.34 | 87.20 | 85.34 | 86.05 | -0.081% | 483,971 | +3.637% | |
| 2026-06-01 | 85.85 | 87.03 | 85.00 | 86.12 | -0.485% | 527,024 | +3.553% | |
| 2026-05-29 | 86.84 | 88.03 | 86.09 | 86.54 | -0.859% | 551,859 | +3.051% | |
| 2026-05-28 | 88.52 | 89.28 | 87.25 | 87.29 | -1.910% | 562,198 | +2.165% | |
| 2026-05-27 | 89.06 | 90.39 | 87.92 | 88.99 | -0.459% | 540,018 | +0.214% | |
| 2026-05-26 | 90.69 | 91.65 | 89.30 | 89.40 | -1.433% | 559,713 | -0.246% | |
| 2026-05-22 | 91.33 | 91.33 | 90.08 | 90.70 | +0.011% | 557,065 | -1.676% | |
| 2026-05-21 | 88.66 | 90.73 | 88.17 | 90.69 | +1.648% | 596,363 | -1.665% | |
| 2026-05-20 | 88.20 | 89.36 | 86.23 | 89.22 | +0.996% | 451,745 | -0.045% | |
| 2026-05-19 | 89.59 | 90.22 | 88.23 | 88.34 | -1.395% | 466,759 | +0.951% | |
| 2026-05-18 | 87.51 | 90.40 | 87.35 | 89.59 | +1.576% | 606,653 | -0.458% | |
| 2026-05-15 | 85.97 | 88.23 | 85.50 | 88.20 | +2.618% | 643,363 | +1.111% | Div $0.430 |
| 2026-05-14 | 85.73 | 86.49 | 85.03 | 85.95 | +0.916% | 259,430 | +3.758% | |
| 2026-05-13 | 85.11 | 86.48 | 84.46 | 85.17 | -0.838% | 358,949 | +4.708% | |
| 2026-05-12 | 84.81 | 86.07 | 83.48 | 85.89 | +1.273% | 370,649 | +3.830% | |
| 2026-05-11 | 85.19 | 85.75 | 83.50 | 84.81 | +0.035% | 427,220 | +5.153% | |
| 2026-05-08 | 84.78 | 85.39 | 83.37 | 84.78 | +0.106% | 400,119 | +5.190% | |
| 2026-05-07 | 84.68 | 85.42 | 84.05 | 84.69 | +2.036% | 620,876 | +5.302% | |
| 2026-05-06 | 82.39 | 83.63 | 82.35 | 83.00 | +1.035% | 502,686 | +7.446% | |
| 2026-05-05 | 80.67 | 82.57 | 79.87 | 82.15 | +1.570% | 581,758 | +8.558% | |
| 2026-05-04 | 81.28 | 82.88 | 80.67 | 80.88 | -1.462% | 361,977 | +10.262% | |
| 2026-05-01 | 84.35 | 84.35 | 81.84 | 82.08 | -2.228% | 358,558 | +8.650% | |
| 2026-04-30 | 83.56 | 84.95 | 83.31 | 83.95 | -0.862% | 522,647 | +6.230% | |
| 2026-04-29 | 85.10 | 86.03 | 83.83 | 84.68 | -1.086% | 497,552 | +5.314% | |
| 2026-04-28 | 86.17 | 87.19 | 85.04 | 85.61 | +0.458% | 670,129 | +4.170% | |
| 2026-04-27 | 82.73 | 85.54 | 81.50 | 85.22 | +3.322% | 761,294 | +4.647% | |
| 2026-04-24 | 83.38 | 84.34 | 81.92 | 82.48 | -2.252% | 838,507 | +8.123% | |
| 2026-04-23 | 79.72 | 86.54 | 79.68 | 84.38 | +8.695% | 1,469,074 | +5.689% | |
| 2026-04-22 | 80.45 | 80.55 | 77.04 | 77.63 | -4.018% | 1,372,251 | +14.878% | |
| 2026-04-21 | 81.86 | 81.86 | 80.65 | 80.88 | -1.185% | 439,270 | +10.262% | |
| 2026-04-20 | 82.59 | 83.97 | 81.51 | 81.85 | -1.112% | 552,403 | +8.955% | |
| 2026-04-17 | 80.67 | 83.21 | 80.16 | 82.77 | +2.603% | 380,823 | +7.744% | |
| 2026-04-16 | 80.34 | 81.02 | 79.67 | 80.67 | +0.062% | 490,945 | +10.549% | |
| 2026-04-15 | 80.63 | 81.32 | 79.89 | 80.62 | -0.346% | 413,503 | +10.618% | |
| 2026-04-14 | 81.11 | 82.17 | 80.21 | 80.90 | -1.028% | 266,254 | +10.235% | |
| 2026-04-13 | 79.91 | 81.87 | 79.57 | 81.74 | +2.252% | 351,391 | +9.102% | |
| 2026-04-10 | 81.34 | 82.20 | 79.50 | 79.94 | -2.010% | 624,959 | +11.559% | |
| 2026-04-09 | 81.04 | 82.36 | 80.50 | 81.58 | +0.221% | 522,835 | +9.316% | |
| 2026-04-08 | 79.78 | 81.43 | 79.50 | 81.40 | +2.752% | 572,175 | +9.558% | |
| 2026-04-07 | 77.71 | 79.54 | 77.55 | 79.22 | +1.943% | 566,029 | +12.573% | |
| 2026-04-06 | 76.55 | 77.78 | 76.24 | 77.71 | +1.027% | 386,033 | +14.760% | |
| 2026-04-02 | 75.53 | 77.04 | 75.24 | 76.92 | +1.504% | 569,014 | +15.939% | |
| 2026-04-01 | 75.29 | 76.58 | 74.56 | 75.78 | +0.517% | 683,177 | +17.683% | |
| 2026-03-31 | 75.91 | 76.52 | 74.80 | 75.39 | +0.053% | 584,072 | +18.292% | |
| 2026-03-30 | 75.04 | 76.08 | 74.39 | 75.35 | +0.897% | 565,654 | +18.354% | |
| 2026-03-27 | 74.53 | 75.26 | 73.76 | 74.68 | -0.107% | 495,443 | +19.416% | |
| 2026-03-26 | 73.62 | 75.39 | 73.45 | 74.76 | +1.411% | 652,946 | +19.288% | |
| 2026-03-25 | 75.28 | 75.34 | 72.95 | 73.72 | -1.153% | 493,786 | +20.971% | |
| 2026-03-24 | 75.27 | 75.47 | 74.12 | 74.58 | -0.653% | 497,121 | +19.576% | |
| 2026-03-23 | 75.56 | 76.47 | 74.19 | 75.07 | +1.391% | 764,172 | +18.796% | |
| 2026-03-20 | 73.86 | 74.28 | 72.78 | 74.04 | +0.420% | 1,172,401 | +20.448% | |
| 2026-03-19 | 74.46 | 74.80 | 73.23 | 73.73 | -1.219% | 423,391 | +20.955% | |
| 2026-03-18 | 75.46 | 76.38 | 74.37 | 74.64 | -2.419% | 513,089 | +19.480% | |
| 2026-03-17 | 77.20 | 77.74 | 76.32 | 76.49 | -0.091% | 475,692 | +16.590% | |
| 2026-03-16 | 76.95 | 77.82 | 76.47 | 76.56 | +0.196% | 459,171 | +16.484% | |
| 2026-03-13 | 77.44 | 77.51 | 76.11 | 76.41 | -0.209% | 622,951 | +16.712% | |
| 2026-03-12 | 75.79 | 77.20 | 75.19 | 76.57 | -0.248% | 498,884 | +16.469% | |
| 2026-03-11 | 76.66 | 77.23 | 75.59 | 76.76 | -0.234% | 600,125 | +16.180% | |
| 2026-03-10 | 77.28 | 77.82 | 76.58 | 76.94 | -1.080% | 465,253 | +15.909% | |
| 2026-03-09 | 79.78 | 79.92 | 76.72 | 77.78 | -2.872% | 553,254 | +14.657% | |
| 2026-03-06 | 80.00 | 80.23 | 78.18 | 80.08 | -0.989% | 732,532 | +11.364% | |
| 2026-03-05 | 81.70 | 81.71 | 80.36 | 80.88 | -1.534% | 638,173 | +10.262% | |
| 2026-03-04 | 83.59 | 83.73 | 81.92 | 82.14 | -2.016% | 382,159 | +8.571% | |
| 2026-03-03 | 83.75 | 84.09 | 82.09 | 83.83 | -1.214% | 316,898 | +6.382% | |
| 2026-03-02 | 83.89 | 85.18 | 83.73 | 84.86 | +0.976% | 349,446 | +5.091% | |
| 2026-02-27 | 83.82 | 84.46 | 82.54 | 84.04 | +0.298% | 533,129 | +6.116% | |
| 2026-02-26 | 83.30 | 84.46 | 82.96 | 83.79 | +1.110% | 642,355 | +6.433% | |
| 2026-02-25 | 82.89 | 83.08 | 81.26 | 82.87 | +0.290% | 544,095 | +7.614% | |
| 2026-02-24 | 83.00 | 83.31 | 81.79 | 82.63 | -0.446% | 473,162 | +7.927% | |
| 2026-02-23 | 85.48 | 85.74 | 82.83 | 83.00 | -2.468% | 755,258 | +7.446% | |
| 2026-02-20 | 85.49 | 85.75 | 83.34 | 85.10 | +0.177% | 727,099 | +4.794% | |
| 2026-02-19 | 85.05 | 85.36 | 84.38 | 84.95 | -0.352% | 430,522 | +4.979% | |
| 2026-02-18 | 86.27 | 86.27 | 84.70 | 85.25 | -1.491% | 480,625 | +4.610% | |
| 2026-02-17 | 87.14 | 87.83 | 86.28 | 86.54 | +0.139% | 466,852 | +3.051% | |
| 2026-02-13 | 87.03 | 87.28 | 85.48 | 86.42 | -1.527% | 399,284 | +3.194% | Div $0.430 |
| 2026-02-12 | 89.29 | 89.73 | 87.27 | 87.76 | -1.004% | 478,676 | +1.618% | |
| 2026-02-11 | 88.90 | 89.68 | 86.72 | 88.65 | -0.661% | 421,095 | +0.598% | |
| 2026-02-10 | 88.53 | 89.63 | 88.30 | 89.24 | +0.722% | 495,005 | -0.067% | |
| 2026-02-09 | 89.65 | 90.47 | 88.25 | 88.60 | -1.665% | 466,010 | +0.655% | |
| 2026-02-06 | 90.00 | 91.31 | 89.51 | 90.10 | +0.178% | 884,834 | -1.021% | |
| 2026-02-05 | 89.47 | 90.92 | 88.19 | 89.94 | +0.954% | 686,381 | -0.845% | |
| 2026-02-04 | 87.95 | 89.80 | 87.00 | 89.09 | +2.615% | 874,814 | +0.101% | |
| 2026-02-03 | 84.16 | 87.64 | 84.16 | 86.82 | +2.576% | 1,166,128 | +2.718% | |
| 2026-02-02 | 84.57 | 85.90 | 83.92 | 84.64 | +0.666% | 540,139 | +5.364% | |
| 2026-01-30 | 84.55 | 85.20 | 77.45 | 84.08 | 0.000% | 1,336,871 | +6.066% | |
| 2026-01-29 | 81.78 | 84.74 | 81.63 | 84.08 | +3.330% | 1,052,656 | +6.066% | |
| 2026-01-28 | 80.09 | 81.87 | 80.01 | 81.37 | +0.930% | 525,449 | +9.598% | |
| 2026-01-27 | 81.43 | 81.70 | 80.34 | 80.62 | -1.406% | 380,987 | +10.618% | |
| 2026-01-26 | 80.61 | 82.57 | 80.41 | 81.77 | +2.123% | 512,420 | +9.062% | |
| 2026-01-23 | 81.41 | 81.61 | 78.42 | 80.07 | -2.473% | 1,125,262 | +11.378% | |
| 2026-01-22 | 82.34 | 82.55 | 81.48 | 82.10 | -0.881% | 536,785 | +8.624% | |
| 2026-01-21 | 81.67 | 82.92 | 81.37 | 82.83 | +1.819% | 614,902 | +7.666% | |
| 2026-01-20 | 81.59 | 82.10 | 81.07 | 81.35 | -0.659% | 490,705 | +9.625% | |
| 2026-01-16 | 82.57 | 82.86 | 81.68 | 81.89 | -1.302% | 478,105 | +8.902% | |
| 2026-01-15 | 82.22 | 83.09 | 82.13 | 82.97 | +0.888% | 480,759 | +7.485% | |
| 2026-01-14 | 81.82 | 82.78 | 81.20 | 82.24 | +0.440% | 503,698 | +8.439% | |
| 2026-01-13 | 83.07 | 83.16 | 81.75 | 81.88 | -1.492% | 358,807 | +8.915% | |
| 2026-01-12 | 83.89 | 85.20 | 81.70 | 83.12 | -1.575% | 404,690 | +7.291% | |
| 2026-01-09 | 85.16 | 86.28 | 84.15 | 84.45 | -1.205% | 296,930 | +5.601% | |
| 2026-01-08 | 83.98 | 85.99 | 83.36 | 85.48 | +1.762% | 316,186 | +4.328% | |
| 2026-01-07 | 83.97 | 84.21 | 82.97 | 84.00 | -0.249% | 439,178 | +6.167% | |
| 2026-01-06 | 84.44 | 84.91 | 83.48 | 84.21 | -1.104% | 417,051 | +5.902% | |
| 2026-01-05 | 82.79 | 85.84 | 82.69 | 85.15 | +1.952% | 493,267 | +4.733% | |
| 2026-01-02 | 83.42 | 83.54 | 82.17 | 83.52 | -0.179% | 421,559 | +6.777% | |
| 2025-12-31 | 84.26 | 84.71 | 83.61 | 83.67 | -1.076% | 294,054 | +6.585% | |
| 2025-12-30 | 84.44 | 85.08 | 83.36 | 84.58 | +0.047% | 214,627 | +5.439% | |
| 2025-12-29 | 84.18 | 85.02 | 83.78 | 84.54 | +0.607% | 225,572 | +5.489% | |
| 2025-12-26 | 84.78 | 85.25 | 83.73 | 84.03 | -0.639% | 167,224 | +6.129% | |
| 2025-12-24 | 84.86 | 85.59 | 84.12 | 84.57 | -0.564% | 198,739 | +5.451% | |
| 2025-12-23 | 85.54 | 86.19 | 84.96 | 85.05 | -0.666% | 364,472 | +4.856% | |
| 2025-12-22 | 84.22 | 86.09 | 84.09 | 85.62 | +1.289% | 411,116 | +4.158% | |
| 2025-12-19 | 84.16 | 84.77 | 83.83 | 84.53 | +0.024% | 1,291,574 | +5.501% | |
| 2025-12-18 | 84.04 | 85.17 | 83.45 | 84.51 | +0.404% | 568,764 | +5.526% | |
| 2025-12-17 | 82.65 | 84.20 | 82.65 | 84.17 | +1.166% | 582,540 | +5.952% | |
| 2025-12-16 | 83.98 | 84.66 | 82.05 | 83.20 | -0.645% | 626,739 | +7.188% | |
| 2025-12-15 | 82.76 | 83.81 | 80.23 | 83.74 | +1.750% | 487,519 | +6.496% | |
| 2025-12-12 | 81.81 | 82.73 | 80.98 | 82.30 | +1.355% | 571,226 | +8.360% | |
| 2025-12-11 | 79.35 | 81.61 | 79.24 | 81.20 | +3.059% | 542,935 | +9.828% | |
| 2025-12-10 | 77.89 | 79.32 | 77.13 | 78.79 | +0.819% | 539,798 | +13.187% | |
| 2025-12-09 | 76.98 | 78.55 | 76.56 | 78.15 | +1.864% | 361,147 | +14.114% | |
| 2025-12-08 | 77.46 | 77.65 | 76.41 | 76.72 | -1.058% | 567,468 | +16.241% | |
| 2025-12-05 | 77.05 | 77.76 | 76.00 | 77.54 | +0.571% | 389,544 | +15.012% | |
| 2025-12-04 | 77.81 | 78.61 | 76.86 | 77.10 | -1.217% | 448,243 | +15.668% | |
| 2025-12-03 | 78.89 | 78.99 | 77.00 | 78.05 | -0.649% | 532,559 | +14.260% | |
| 2025-12-02 | 79.60 | 79.60 | 78.52 | 78.56 | -0.607% | 273,322 | +13.518% | |
| 2025-12-01 | 78.68 | 79.56 | 78.18 | 79.04 | +0.611% | 340,813 | +12.829% | |
| 2025-11-28 | 78.98 | 79.57 | 78.45 | 78.56 | -1.083% | 158,088 | +13.518% | |
| 2025-11-26 | 78.73 | 79.82 | 78.41 | 79.42 | +0.366% | 889,544 | +12.289% | |
| 2025-11-25 | 78.23 | 80.94 | 78.23 | 79.13 | +1.371% | 347,196 | +12.701% | |
| 2025-11-24 | 77.97 | 78.35 | 76.87 | 78.06 | +0.115% | 407,032 | +14.245% | |
| 2025-11-21 | 77.41 | 78.76 | 76.95 | 77.97 | +1.339% | 459,214 | +14.377% | |
| 2025-11-20 | 77.62 | 79.88 | 76.37 | 76.94 | -0.078% | 400,930 | +15.909% | |
| 2025-11-19 | 78.47 | 78.64 | 76.71 | 77.00 | -1.861% | 394,883 | +15.818% | |
| 2025-11-18 | 77.87 | 78.91 | 75.65 | 78.46 | +0.900% | 303,155 | +13.663% | |
| 2025-11-17 | 78.67 | 78.79 | 77.34 | 77.76 | -0.867% | 452,212 | +14.686% | |
| 2025-11-14 | 79.02 | 79.33 | 77.72 | 78.44 | -1.284% | 297,391 | +13.692% | Div $0.430 |
| 2025-11-13 | 79.12 | 80.05 | 79.12 | 79.46 | +0.430% | 310,987 | +12.233% | |
| 2025-11-12 | 78.93 | 79.56 | 78.85 | 79.12 | +0.127% | 361,321 | +12.715% | |
| 2025-11-11 | 78.81 | 79.08 | 77.72 | 79.02 | +0.573% | 410,982 | +12.858% | |
| 2025-11-10 | 78.24 | 78.72 | 77.28 | 78.57 | +0.422% | 288,244 | +13.504% | |
| 2025-11-07 | 77.50 | 78.78 | 77.01 | 78.24 | +1.413% | 363,731 | +13.983% | |
| 2025-11-06 | 76.91 | 77.58 | 76.69 | 77.15 | +0.156% | 321,105 | +15.593% | |
| 2025-11-05 | 75.45 | 77.23 | 74.50 | 77.03 | +2.189% | 565,657 | +15.773% | |
| 2025-11-04 | 74.20 | 75.63 | 73.45 | 75.38 | +1.837% | 474,954 | +18.307% | |
| 2025-11-03 | 74.93 | 75.64 | 73.47 | 74.02 | -1.752% | 534,406 | +20.481% | |
| 2025-10-31 | 75.12 | 75.69 | 74.49 | 75.34 | -0.855% | 591,628 | +18.370% | |
| 2025-10-30 | 74.71 | 76.61 | 74.20 | 75.99 | +1.795% | 561,981 | +17.358% | |
| 2025-10-29 | 74.93 | 76.46 | 74.53 | 74.65 | -1.270% | 717,002 | +19.464% | |
| 2025-10-28 | 75.92 | 76.55 | 74.83 | 75.61 | -1.639% | 1,011,158 | +17.947% | |
| 2025-10-27 | 76.71 | 78.26 | 75.57 | 76.87 | -0.505% | 896,279 | +16.014% | |
| 2025-10-24 | 77.28 | 78.22 | 75.92 | 77.26 | +0.914% | 782,399 | +15.428% | |
| 2025-10-23 | 78.87 | 78.87 | 75.20 | 76.56 | -5.691% | 1,430,587 | +16.484% | |
| 2025-10-22 | 83.67 | 84.34 | 78.88 | 81.18 | -3.328% | 1,664,703 | +9.855% | |
| 2025-10-21 | 83.58 | 84.51 | 83.01 | 83.97 | +0.449% | 345,846 | +6.198% | |
| 2025-10-20 | 81.84 | 83.67 | 81.36 | 83.60 | +3.019% | 463,609 | +6.675% | |
| 2025-10-17 | 80.56 | 81.47 | 80.32 | 81.15 | +0.732% | 343,116 | +9.895% | |
| 2025-10-16 | 82.38 | 83.33 | 80.47 | 80.56 | -2.776% | 342,824 | +10.700% | |
| 2025-10-15 | 83.98 | 84.26 | 82.01 | 82.86 | -1.685% | 294,808 | +7.627% | |
| 2025-10-14 | 82.51 | 84.56 | 82.25 | 84.28 | +2.244% | 499,011 | +5.814% | |
| 2025-10-13 | 81.80 | 82.68 | 80.85 | 82.43 | +0.795% | 398,516 | +8.189% | |
| 2025-10-10 | 83.75 | 83.75 | 81.60 | 81.78 | -1.375% | 502,481 | +9.049% | |
| 2025-10-09 | 84.10 | 84.64 | 82.59 | 82.92 | -1.590% | 382,718 | +7.549% | |
| 2025-10-08 | 84.54 | 84.85 | 83.93 | 84.26 | +0.024% | 375,757 | +5.839% | |
| 2025-10-07 | 84.31 | 85.06 | 82.95 | 84.24 | +0.048% | 807,598 | +5.864% | |
| 2025-10-06 | 83.92 | 84.86 | 83.65 | 84.20 | +0.826% | 452,738 | +5.914% | |
| 2025-10-03 | 82.19 | 83.97 | 81.98 | 83.51 | +1.606% | 378,850 | +6.790% | |
| 2025-10-02 | 80.71 | 82.28 | 80.03 | 82.19 | +1.120% | 311,020 | +8.505% | |
| 2025-10-01 | 80.33 | 81.96 | 80.33 | 81.28 | +0.259% | 376,079 | +9.719% | |
| 2025-09-30 | 79.28 | 81.28 | 79.28 | 81.07 | +2.180% | 393,416 | +10.004% | |
| 2025-09-29 | 79.78 | 79.78 | 78.82 | 79.34 | -0.626% | 416,226 | +12.402% | |
| 2025-09-26 | 78.97 | 80.05 | 78.88 | 79.84 | +1.798% | 321,949 | +11.698% | |
| 2025-09-25 | 79.03 | 79.61 | 78.06 | 78.43 | -0.507% | 429,432 | +13.706% | |
| 2025-09-24 | 78.21 | 79.00 | 77.93 | 78.83 | +0.651% | 389,425 | +13.130% | |
| 2025-09-23 | 78.32 | 79.40 | 77.67 | 78.32 | -0.394% | 391,242 | +13.866% | |
| 2025-09-22 | 77.08 | 78.89 | 76.44 | 78.63 | +1.550% | 616,961 | +13.417% | |
| 2025-09-19 | 78.05 | 78.30 | 76.67 | 77.43 | -1.111% | 1,832,665 | +15.175% | |
| 2025-09-18 | 77.43 | 78.67 | 77.06 | 78.30 | +1.137% | 407,051 | +13.895% | |
| 2025-09-17 | 77.31 | 78.36 | 76.63 | 77.42 | +0.663% | 495,447 | +15.190% | |
| 2025-09-16 | 77.18 | 77.36 | 76.10 | 76.91 | -0.259% | 454,597 | +15.954% | |
| 2025-09-15 | 79.24 | 79.40 | 76.91 | 77.11 | -2.405% | 871,028 | +15.653% | |
| 2025-09-12 | 79.45 | 79.89 | 78.97 | 79.01 | -0.866% | 384,209 | +12.872% | |
| 2025-09-11 | 77.91 | 79.74 | 77.89 | 79.70 | +2.166% | 470,049 | +11.895% | |
| 2025-09-10 | 78.22 | 78.36 | 77.09 | 78.01 | -0.839% | 389,143 | +14.319% | |
| 2025-09-09 | 79.43 | 79.82 | 78.62 | 78.67 | -1.329% | 456,369 | +13.360% | |
| 2025-09-08 | 79.87 | 79.87 | 78.67 | 79.73 | -0.100% | 273,756 | +11.853% | |
| 2025-09-05 | 80.82 | 81.10 | 79.71 | 79.81 | -1.518% | 388,055 | +11.740% | |
| 2025-09-04 | 79.78 | 81.08 | 79.51 | 81.04 | +2.297% | 390,164 | +10.044% | |
| 2025-09-03 | 78.01 | 79.39 | 78.01 | 79.22 | +0.943% | 391,621 | +12.573% | |
| 2025-09-02 | 78.13 | 78.71 | 77.63 | 78.48 | +0.320% | 312,862 | +13.634% | |
| 2025-08-29 | 78.49 | 79.43 | 78.17 | 78.23 | +0.128% | 641,415 | +13.997% | |
| 2025-08-28 | 78.80 | 78.80 | 77.47 | 78.13 | -1.145% | 1,723,033 | +14.143% | |
| 2025-08-27 | 77.69 | 79.47 | 77.39 | 79.03 | +1.444% | 457,800 | +12.836% | |
| 2025-08-26 | 77.30 | 78.07 | 77.26 | 77.91 | +0.796% | 396,542 | +14.465% | |
| 2025-08-25 | 78.50 | 79.22 | 77.24 | 77.30 | -1.798% | 288,052 | +15.376% | |
| 2025-08-22 | 78.81 | 79.37 | 78.33 | 78.71 | +0.768% | 592,547 | +13.302% | |
| 2025-08-21 | 77.64 | 78.64 | 77.34 | 78.11 | +0.282% | 451,196 | +14.172% | |
| 2025-08-20 | 77.90 | 79.00 | 77.50 | 77.89 | +0.776% | 482,728 | +14.495% | |
| 2025-08-19 | 76.10 | 77.33 | 75.89 | 77.29 | +1.993% | 499,117 | +15.384% | |
| 2025-08-18 | 76.54 | 76.79 | 75.73 | 75.78 | -1.212% | 341,439 | +17.683% | |
| 2025-08-15 | 78.36 | 78.40 | 76.36 | 76.71 | -1.905% | 667,454 | +16.256% | Div $0.380 |
| 2025-08-14 | 79.26 | 79.32 | 77.96 | 78.20 | -1.487% | 659,684 | +14.041% | |
| 2025-08-13 | 78.64 | 79.47 | 77.85 | 79.38 | +1.315% | 669,262 | +12.346% | |
| 2025-08-12 | 78.14 | 78.47 | 76.98 | 78.35 | +0.966% | 420,093 | +13.823% | |
| 2025-08-11 | 78.31 | 78.45 | 77.40 | 77.60 | -0.704% | 407,954 | +14.923% | |
| 2025-08-08 | 77.99 | 78.56 | 77.33 | 78.15 | +0.527% | 322,256 | +14.114% | |
| 2025-08-07 | 79.02 | 79.02 | 77.42 | 77.74 | -1.632% | 430,709 | +14.716% | |
| 2025-08-06 | 77.97 | 79.07 | 77.53 | 79.03 | +1.308% | 515,079 | +12.843% | |
| 2025-08-05 | 78.00 | 78.95 | 77.49 | 78.01 | -1.366% | 552,971 | +14.319% | |
| 2025-08-04 | 77.19 | 79.10 | 77.19 | 79.09 | +2.091% | 472,640 | +12.758% | |
| 2025-08-01 | 78.30 | 79.18 | 76.37 | 77.47 | -0.641% | 646,017 | +15.116% | |
| 2025-07-31 | 78.14 | 80.11 | 77.82 | 77.97 | -1.813% | 819,759 | +14.377% | |
| 2025-07-30 | 81.27 | 81.37 | 78.99 | 79.41 | -1.987% | 766,183 | +12.303% | |
| 2025-07-29 | 78.43 | 81.16 | 78.32 | 81.02 | +3.302% | 1,252,643 | +10.072% | |
| 2025-07-28 | 78.88 | 79.22 | 76.71 | 78.43 | +1.031% | 1,021,119 | +13.706% | |
| 2025-07-25 | 76.12 | 78.90 | 74.74 | 77.63 | +3.507% | 1,657,503 | +14.878% | |
| 2025-07-24 | 83.00 | 83.00 | 71.75 | 75.00 | -17.040% | 3,126,165 | +18.907% | |
| 2025-07-23 | 91.63 | 91.63 | 89.51 | 90.41 | -0.555% | 752,766 | -1.355% | |
| 2025-07-22 | 88.94 | 91.01 | 85.03 | 90.91 | +2.619% | 574,515 | -1.903% | |
| 2025-07-21 | 89.53 | 89.75 | 85.93 | 88.59 | -1.050% | 482,975 | +0.666% | |
| 2025-07-18 | 88.97 | 89.89 | 88.79 | 89.53 | +1.084% | 445,726 | -0.391% | |
| 2025-07-17 | 86.79 | 88.67 | 86.79 | 88.57 | +1.432% | 513,557 | +0.689% | |
| 2025-07-16 | 86.68 | 87.54 | 85.90 | 87.32 | +1.452% | 394,829 | +2.130% | |
| 2025-07-15 | 87.21 | 87.86 | 85.92 | 86.07 | -1.970% | 502,748 | +3.613% | |
| 2025-07-14 | 86.03 | 87.91 | 85.94 | 87.80 | +1.797% | 376,970 | +1.572% | |
| 2025-07-11 | 85.75 | 87.03 | 85.04 | 86.25 | -0.185% | 408,954 | +3.397% | |
| 2025-07-10 | 85.97 | 87.31 | 85.15 | 86.41 | +0.093% | 365,458 | +3.206% | |
| 2025-07-09 | 86.10 | 86.36 | 85.10 | 86.33 | +0.430% | 345,800 | +3.301% | |
| 2025-07-08 | 85.20 | 86.80 | 84.84 | 85.96 | +0.421% | 420,765 | +3.746% | |
| 2025-07-07 | 86.02 | 86.44 | 85.18 | 85.60 | -0.846% | 332,699 | +4.182% | |
| 2025-07-03 | 85.48 | 86.64 | 85.31 | 86.33 | +1.493% | 169,470 | +3.301% | |
| 2025-07-02 | 87.02 | 87.02 | 84.21 | 85.06 | -2.409% | 294,886 | +4.844% | |
| 2025-07-01 | 86.18 | 87.83 | 86.13 | 87.16 | +0.589% | 339,706 | +2.318% | |
| 2025-06-30 | 86.06 | 86.95 | 85.68 | 86.65 | +0.756% | 259,991 | +2.920% | |
| 2025-06-27 | 86.00 | 86.94 | 85.11 | 86.00 | +0.047% | 777,424 | +3.698% | |
| 2025-06-26 | 84.91 | 86.03 | 84.45 | 85.96 | +1.945% | 293,695 | +3.746% | |
| 2025-06-25 | 86.20 | 86.50 | 84.24 | 84.32 | -2.655% | 487,083 | +5.764% | |
| 2025-06-24 | 87.41 | 87.88 | 86.13 | 86.62 | -0.938% | 318,305 | +2.955% | |
| 2025-06-23 | 85.36 | 87.51 | 84.60 | 87.44 | +2.726% | 458,650 | +1.990% | |
| 2025-06-20 | 85.61 | 86.44 | 85.01 | 85.12 | -0.094% | 622,004 | +4.770% | |
| 2025-06-18 | 84.95 | 85.99 | 84.40 | 85.20 | +0.259% | 365,495 | +4.671% | |
| 2025-06-17 | 84.48 | 85.28 | 83.76 | 84.98 | -0.305% | 312,030 | +4.942% | |
| 2025-06-16 | 85.44 | 85.80 | 84.50 | 85.24 | +0.141% | 300,339 | +4.622% | |
| 2025-06-13 | 85.13 | 86.05 | 84.91 | 85.12 | -0.816% | 261,026 | +4.770% | |
| 2025-06-12 | 84.81 | 85.90 | 84.81 | 85.82 | +0.822% | 231,687 | +3.915% | |
| 2025-06-11 | 85.54 | 85.84 | 84.63 | 85.12 | -0.152% | 289,483 | +4.770% | |
| 2025-06-10 | 86.08 | 88.92 | 84.78 | 85.25 | -1.056% | 227,428 | +4.610% | |
| 2025-06-09 | 87.62 | 89.34 | 84.85 | 86.16 | -1.441% | 322,398 | +3.505% | |
| 2025-06-06 | 88.25 | 88.25 | 86.59 | 87.42 | +0.046% | 303,546 | +2.013% | |
| 2025-06-05 | 87.35 | 87.95 | 86.43 | 87.38 | -0.171% | 298,930 | +2.060% | |
| 2025-06-04 | 89.30 | 89.30 | 87.45 | 87.53 | -2.092% | 185,653 | +1.885% | |
| 2025-06-03 | 88.77 | 89.96 | 87.53 | 89.40 | +0.247% | 448,913 | -0.246% | |
| 2025-06-02 | 87.55 | 89.27 | 87.02 | 89.18 | +1.318% | 439,689 | 0.000% | |
| 2025-05-30 | 87.66 | 88.48 | 87.03 | 88.02 | +0.583% | 620,241 | +1.318% | |
| 2025-05-29 | 86.26 | 87.75 | 85.78 | 87.51 | +1.555% | 824,683 | +1.908% | |
| 2025-05-28 | 87.69 | 88.40 | 85.86 | 86.17 | -2.002% | 405,380 | +3.493% | |
| 2025-05-27 | 86.60 | 87.98 | 86.07 | 87.93 | +1.912% | 333,317 | +1.422% | |
| 2025-05-23 | 85.45 | 86.69 | 85.06 | 86.28 | -0.323% | 215,253 | +3.361% | |
| 2025-05-22 | 87.02 | 87.20 | 85.97 | 86.56 | -0.768% | 284,008 | +3.027% | |
| 2025-05-21 | 88.47 | 88.99 | 85.64 | 87.23 | -2.033% | 259,655 | +2.235% | |
| 2025-05-20 | 89.37 | 90.10 | 87.66 | 89.04 | -0.692% | 234,143 | +0.157% | |
| 2025-05-19 | 88.79 | 90.03 | 88.79 | 89.66 | +0.640% | 271,513 | -0.535% | |
| 2025-05-16 | 88.68 | 89.25 | 87.80 | 89.09 | +0.519% | 301,497 | +0.101% | |
| 2025-05-15 | 86.49 | 88.83 | 86.27 | 88.63 | +2.415% | 386,370 | +0.621% | Div $0.380 |
| 2025-05-14 | 87.54 | 88.33 | 86.00 | 86.54 | -2.731% | 354,077 | +3.051% | |
| 2025-05-13 | 90.66 | 90.66 | 88.96 | 88.97 | -1.396% | 367,417 | +0.236% | |
| 2025-05-12 | 90.64 | 90.78 | 88.43 | 90.23 | +0.557% | 342,894 | -1.164% | |
| 2025-05-09 | 89.55 | 90.82 | 89.30 | 89.73 | -0.089% | 324,608 | -0.613% | |
| 2025-05-08 | 90.21 | 90.87 | 89.21 | 89.81 | +0.123% | 596,771 | -0.701% | |
| 2025-05-07 | 89.17 | 90.10 | 89.03 | 89.70 | +0.696% | 428,466 | -0.580% | |
| 2025-05-06 | 88.32 | 89.38 | 88.15 | 89.08 | +0.361% | 462,986 | +0.112% | |
| 2025-05-05 | 86.95 | 88.91 | 86.28 | 88.76 | +1.232% | 457,315 | +0.473% | |
| 2025-05-02 | 88.37 | 88.49 | 87.13 | 87.68 | +0.909% | 335,269 | +1.711% | |
| 2025-05-01 | 86.58 | 87.67 | 85.59 | 86.89 | -0.390% | 325,529 | +2.636% | |
| 2025-04-30 | 88.19 | 88.19 | 85.25 | 87.23 | -1.290% | 415,025 | +2.235% | |
| 2025-04-29 | 86.80 | 88.72 | 86.41 | 88.37 | 0.000% | 310,946 | +0.917% |