SIGIP
Selective Insurance Group, Inc. Depositary Shares, each representing a 1/1,000th interest in a share of 4.60% Non-Cumulative Preferred Stock, Series B
stockNASDAQPreferred Stock
At CloseOct 2, 2026
15.00USD0.000%(0.00)2,809
SIGIP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.06 | 15.10 | 15.00 | 15.00 | -0.498% | 5,266 | 0.000% | |
| 2026-10-01 | 14.75 | 15.25 | 14.75 | 15.07 | +0.166% | 5,727 | -0.498% | |
| 2026-09-30 | 14.85 | 15.21 | 14.85 | 15.05 | +0.333% | 18,054 | -0.332% | |
| 2026-09-29 | 15.00 | 15.18 | 14.86 | 15.00 | +0.134% | 8,470 | 0.000% | |
| 2026-09-28 | 15.01 | 15.01 | 14.75 | 14.98 | -1.057% | 14,900 | +0.134% | |
| 2026-09-25 | 15.17 | 15.22 | 15.10 | 15.14 | -1.029% | 11,979 | -0.925% | |
| 2026-09-24 | 15.16 | 15.30 | 15.16 | 15.30 | +0.298% | 1,041 | -1.944% | |
| 2026-09-23 | 15.37 | 15.37 | 15.25 | 15.25 | -0.574% | 4,275 | -1.652% | |
| 2026-09-22 | 15.40 | 15.40 | 15.27 | 15.34 | -0.325% | 3,697 | -2.216% | |
| 2026-09-21 | 15.32 | 15.39 | 15.23 | 15.39 | +0.654% | 3,619 | -2.534% | |
| 2026-09-18 | 15.17 | 15.29 | 14.80 | 15.29 | +0.592% | 17,993 | -1.897% | |
| 2026-09-17 | 15.14 | 15.33 | 15.14 | 15.20 | -0.458% | 8,601 | -1.316% | |
| 2026-09-16 | 15.03 | 15.31 | 15.03 | 15.27 | -0.780% | 55,439 | -1.768% | |
| 2026-09-15 | 15.31 | 15.42 | 15.01 | 15.39 | +0.555% | 5,844 | -2.534% | |
| 2026-09-14 | 15.25 | 15.34 | 15.22 | 15.30 | -0.617% | 5,840 | -1.993% | |
| 2026-09-11 | 15.20 | 15.46 | 15.20 | 15.40 | +0.390% | 2,696 | -2.597% | |
| 2026-09-10 | 15.53 | 15.61 | 15.26 | 15.34 | -1.223% | 3,159 | -2.217% | |
| 2026-09-09 | 15.56 | 15.62 | 15.53 | 15.53 | -0.684% | 1,844 | -3.413% | |
| 2026-09-08 | 15.62 | 15.64 | 15.60 | 15.64 | +0.204% | 1,815 | -4.073% | |
| 2026-09-04 | 15.59 | 15.75 | 15.55 | 15.61 | +0.429% | 8,585 | -3.877% | |
| 2026-09-03 | 15.38 | 15.73 | 15.38 | 15.54 | -0.650% | 3,790 | -3.464% | |
| 2026-09-02 | 15.30 | 15.64 | 15.20 | 15.64 | +2.289% | 18,389 | -4.092% | |
| 2026-09-01 | 15.46 | 15.53 | 15.29 | 15.29 | -0.972% | 7,019 | -1.897% | |
| 2026-08-31 | 15.55 | 15.60 | 15.40 | 15.44 | -1.894% | 6,188 | -2.850% | Div $0.287 |
| 2026-08-28 | 15.73 | 15.77 | 15.72 | 15.74 | -0.329% | 2,977 | -4.689% | |
| 2026-08-27 | 15.67 | 15.86 | 15.67 | 15.79 | -0.253% | 2,757 | -5.003% | |
| 2026-08-26 | 15.82 | 15.87 | 15.82 | 15.83 | -0.101% | 7,828 | -5.243% | |
| 2026-08-25 | 15.73 | 15.92 | 15.71 | 15.85 | +0.906% | 4,060 | -5.339% | |
| 2026-08-24 | 15.70 | 15.73 | 15.68 | 15.70 | +0.024% | 4,290 | -4.481% | |
| 2026-08-21 | 15.75 | 15.75 | 15.66 | 15.70 | -0.254% | 5,544 | -4.459% | |
| 2026-08-20 | 15.65 | 15.79 | 15.65 | 15.74 | +0.575% | 3,414 | -4.701% | |
| 2026-08-19 | 15.70 | 15.80 | 15.65 | 15.65 | -0.128% | 6,135 | -4.153% | |
| 2026-08-18 | 15.75 | 15.75 | 15.65 | 15.67 | -0.508% | 6,377 | -4.276% | |
| 2026-08-17 | 15.71 | 15.80 | 15.70 | 15.75 | -0.127% | 4,684 | -4.762% | |
| 2026-08-14 | 15.77 | 15.81 | 15.77 | 15.77 | -0.630% | 12,944 | -4.883% | |
| 2026-08-13 | 15.76 | 15.87 | 15.74 | 15.87 | +0.762% | 7,266 | -5.482% | |
| 2026-08-12 | 15.68 | 15.78 | 15.60 | 15.75 | -0.127% | 6,239 | -4.762% | |
| 2026-08-11 | 15.77 | 15.82 | 15.69 | 15.77 | -0.127% | 5,830 | -4.883% | |
| 2026-08-10 | 15.70 | 15.80 | 15.70 | 15.79 | 0.000% | 6,224 | -5.003% | |
| 2026-08-07 | 15.79 | 15.79 | 15.79 | 15.79 | +0.222% | 1,889 | -5.003% | |
| 2026-08-06 | 15.89 | 15.89 | 15.75 | 15.76 | -0.411% | 3,293 | -4.792% | |
| 2026-08-05 | 15.79 | 15.91 | 15.78 | 15.82 | -0.691% | 2,834 | -5.183% | |
| 2026-08-04 | 15.95 | 15.95 | 15.80 | 15.93 | +0.315% | 6,006 | -5.838% | |
| 2026-08-03 | 15.88 | 15.88 | 15.86 | 15.88 | -0.063% | 1,266 | -5.542% | |
| 2026-07-31 | 15.73 | 15.89 | 15.73 | 15.89 | +1.017% | 21,387 | -5.601% | |
| 2026-07-30 | 15.80 | 15.80 | 15.73 | 15.73 | -0.254% | 1,752 | -4.641% | |
| 2026-07-29 | 15.80 | 15.87 | 15.77 | 15.77 | -0.246% | 9,976 | -4.883% | |
| 2026-07-28 | 15.78 | 15.81 | 15.77 | 15.81 | +0.183% | 1,947 | -5.117% | |
| 2026-07-27 | 15.86 | 15.86 | 15.78 | 15.78 | -0.063% | 2,434 | -4.943% | |
| 2026-07-24 | 15.79 | 15.82 | 15.79 | 15.79 | +0.127% | 7,903 | -5.003% | |
| 2026-07-23 | 15.85 | 15.95 | 15.77 | 15.77 | -0.661% | 9,090 | -4.883% | |
| 2026-07-22 | 15.81 | 15.92 | 15.81 | 15.88 | -0.595% | 7,292 | -5.512% | |
| 2026-07-21 | 15.90 | 15.97 | 15.82 | 15.97 | +0.063% | 8,560 | -6.074% | |
| 2026-07-20 | 15.93 | 15.96 | 15.93 | 15.96 | +0.063% | 1,978 | -6.015% | |
| 2026-07-17 | 15.87 | 15.97 | 15.78 | 15.95 | +0.222% | 19,495 | -5.956% | |
| 2026-07-16 | 15.88 | 15.91 | 15.80 | 15.91 | +0.345% | 4,314 | -5.748% | |
| 2026-07-15 | 15.79 | 15.97 | 15.79 | 15.86 | +0.174% | 8,328 | -5.422% | |
| 2026-07-14 | 15.97 | 15.97 | 15.83 | 15.83 | -0.487% | 643 | -5.258% | |
| 2026-07-13 | 15.84 | 15.91 | 15.84 | 15.91 | +0.315% | 1,384 | -5.720% | |
| 2026-07-10 | 15.84 | 15.86 | 15.82 | 15.86 | +0.221% | 3,812 | -5.422% | |
| 2026-07-09 | 15.71 | 15.86 | 15.71 | 15.82 | +0.412% | 6,390 | -5.213% | |
| 2026-07-08 | 15.82 | 15.84 | 15.76 | 15.76 | -0.568% | 3,347 | -4.822% | |
| 2026-07-07 | 15.96 | 16.05 | 15.85 | 15.85 | -0.627% | 5,911 | -5.363% | |
| 2026-07-06 | 15.90 | 16.00 | 15.55 | 15.95 | -0.829% | 706,703 | -5.956% | |
| 2026-07-02 | 15.96 | 16.08 | 15.95 | 16.08 | +0.962% | 1,180 | -6.736% | |
| 2026-07-01 | 15.78 | 16.05 | 15.78 | 15.93 | +1.079% | 10,199 | -5.838% | |
| 2026-06-30 | 16.12 | 16.14 | 15.76 | 15.76 | -2.233% | 49,953 | -4.822% | |
| 2026-06-29 | 16.02 | 16.12 | 15.92 | 16.12 | +0.530% | 9,905 | -6.948% | |
| 2026-06-26 | 15.78 | 16.04 | 15.78 | 16.04 | +0.998% | 10,583 | -6.455% | |
| 2026-06-25 | 15.78 | 15.91 | 15.78 | 15.88 | +0.739% | 7,319 | -5.521% | |
| 2026-06-24 | 15.88 | 15.96 | 15.76 | 15.76 | -1.191% | 5,975 | -4.822% | |
| 2026-06-23 | 15.80 | 15.95 | 15.80 | 15.95 | +0.441% | 2,567 | -5.956% | |
| 2026-06-22 | 15.91 | 15.91 | 15.80 | 15.88 | -0.812% | 6,757 | -5.542% | |
| 2026-06-18 | 15.94 | 16.01 | 15.94 | 16.01 | +0.215% | 5,656 | -6.309% | |
| 2026-06-17 | 15.98 | 16.02 | 15.94 | 15.98 | -0.276% | 1,984 | -6.107% | |
| 2026-06-16 | 15.92 | 16.02 | 15.88 | 16.02 | +0.881% | 14,875 | -6.366% | |
| 2026-06-15 | 15.98 | 16.19 | 15.45 | 15.88 | -0.576% | 935,545 | -5.542% | |
| 2026-06-12 | 16.03 | 16.05 | 15.95 | 15.97 | -0.331% | 3,458 | -6.086% | |
| 2026-06-11 | 15.99 | 16.06 | 15.94 | 16.02 | +0.470% | 4,780 | -6.396% | |
| 2026-06-10 | 15.94 | 16.00 | 15.94 | 15.95 | -0.188% | 3,422 | -5.956% | |
| 2026-06-09 | 16.04 | 16.04 | 15.95 | 15.98 | -0.250% | 8,134 | -6.133% | |
| 2026-06-08 | 16.04 | 16.04 | 16.01 | 16.02 | -0.156% | 3,085 | -6.367% | |
| 2026-06-05 | 16.16 | 16.17 | 16.05 | 16.05 | -0.865% | 7,126 | -6.513% | |
| 2026-06-04 | 16.12 | 16.18 | 16.12 | 16.18 | +0.217% | 3,031 | -7.322% | |
| 2026-06-03 | 16.10 | 16.15 | 16.10 | 16.15 | +0.435% | 1,008 | -7.121% | |
| 2026-06-02 | 16.04 | 16.11 | 16.04 | 16.08 | +0.249% | 5,439 | -6.716% | |
| 2026-06-01 | 16.05 | 16.16 | 16.04 | 16.04 | -0.062% | 5,092 | -6.484% | |
| 2026-05-29 | 16.31 | 16.31 | 16.05 | 16.05 | -2.889% | 14,372 | -6.542% | Div $0.287 |
| 2026-05-28 | 16.53 | 16.53 | 16.53 | 16.53 | -0.437% | 822 | -9.242% | |
| 2026-05-27 | 16.57 | 16.63 | 16.46 | 16.60 | +0.454% | 5,986 | -9.639% | |
| 2026-05-26 | 16.45 | 16.57 | 16.45 | 16.52 | +0.639% | 5,412 | -9.228% | |
| 2026-05-22 | 16.52 | 16.52 | 16.42 | 16.42 | -0.424% | 5,327 | -8.648% | |
| 2026-05-21 | 16.46 | 16.61 | 16.46 | 16.49 | -0.363% | 4,398 | -9.036% | |
| 2026-05-20 | 16.63 | 16.63 | 16.55 | 16.55 | +0.547% | 1,736 | -9.366% | |
| 2026-05-19 | 16.60 | 16.60 | 16.40 | 16.46 | -1.022% | 3,350 | -8.870% | |
| 2026-05-18 | 16.65 | 16.68 | 16.55 | 16.63 | +0.727% | 6,242 | -9.802% | |
| 2026-05-15 | 16.63 | 16.63 | 16.50 | 16.51 | -1.470% | 5,412 | -9.146% | |
| 2026-05-14 | 16.73 | 16.76 | 16.73 | 16.76 | +0.187% | 991 | -10.481% | |
| 2026-05-13 | 16.73 | 16.73 | 16.73 | 16.73 | +0.090% | 1,048 | -10.314% | |
| 2026-05-12 | 16.79 | 16.79 | 16.69 | 16.71 | -0.747% | 3,723 | -10.233% | |
| 2026-05-11 | 16.79 | 16.88 | 16.76 | 16.84 | +0.153% | 10,968 | -10.904% | |
| 2026-05-08 | 16.79 | 16.81 | 16.79 | 16.81 | +0.418% | 1,519 | -10.767% | |
| 2026-05-07 | 16.71 | 16.76 | 16.71 | 16.74 | +0.480% | 2,050 | -10.394% | |
| 2026-05-06 | 16.75 | 16.76 | 16.66 | 16.66 | -0.060% | 4,592 | -9.964% | |
| 2026-05-05 | 16.50 | 16.67 | 16.50 | 16.67 | +0.634% | 1,504 | -10.018% | |
| 2026-05-04 | 16.65 | 16.70 | 16.57 | 16.57 | -0.331% | 3,077 | -9.448% | |
| 2026-05-01 | 16.62 | 16.69 | 16.59 | 16.62 | 0.000% | 2,047 | -9.747% | |
| 2026-04-30 | 16.55 | 16.62 | 16.50 | 16.62 | +0.241% | 3,535 | -9.747% | |
| 2026-04-29 | 16.62 | 16.65 | 16.51 | 16.58 | -0.361% | 2,081 | -9.530% | |
| 2026-04-28 | 16.65 | 16.65 | 16.57 | 16.64 | +0.848% | 7,024 | -9.856% | |
| 2026-04-27 | 16.51 | 16.51 | 16.46 | 16.50 | +0.365% | 2,377 | -9.091% | |
| 2026-04-24 | 16.35 | 16.44 | 16.35 | 16.44 | +0.366% | 5,944 | -8.759% | |
| 2026-04-23 | 16.38 | 16.40 | 16.36 | 16.38 | +0.491% | 3,123 | -8.425% | |
| 2026-04-22 | 16.26 | 16.45 | 16.26 | 16.30 | -0.302% | 3,894 | -7.975% | |
| 2026-04-21 | 16.32 | 16.44 | 16.32 | 16.35 | -0.460% | 1,929 | -8.253% | |
| 2026-04-20 | 16.34 | 16.42 | 16.31 | 16.42 | +0.581% | 1,989 | -8.675% | |
| 2026-04-17 | 16.41 | 16.48 | 16.33 | 16.33 | +0.123% | 4,424 | -8.145% | |
| 2026-04-16 | 16.32 | 16.49 | 16.31 | 16.31 | -0.245% | 8,510 | -8.032% | |
| 2026-04-15 | 16.40 | 16.40 | 16.27 | 16.35 | -0.153% | 2,704 | -8.257% | |
| 2026-04-14 | 16.18 | 16.38 | 16.18 | 16.38 | +0.779% | 5,148 | -8.397% | |
| 2026-04-13 | 16.29 | 16.29 | 16.09 | 16.25 | -0.111% | 2,583 | -7.684% | |
| 2026-04-10 | 16.29 | 16.29 | 16.21 | 16.27 | +0.287% | 3,485 | -7.787% | |
| 2026-04-09 | 16.20 | 16.25 | 16.20 | 16.22 | +0.123% | 4,300 | -7.522% | |
| 2026-04-08 | 16.23 | 16.31 | 16.17 | 16.20 | +0.372% | 5,296 | -7.407% | |
| 2026-04-07 | 16.05 | 16.15 | 16.02 | 16.14 | 0.000% | 3,239 | -7.063% | |
| 2026-04-06 | 15.91 | 16.14 | 15.91 | 16.14 | +0.749% | 3,551 | -7.063% | |
| 2026-04-02 | 15.95 | 16.02 | 15.93 | 16.02 | +0.062% | 5,382 | -6.367% | |
| 2026-04-01 | 15.91 | 16.07 | 15.91 | 16.01 | +1.201% | 7,188 | -6.309% | |
| 2026-03-31 | 16.11 | 16.21 | 15.82 | 15.82 | -1.800% | 36,334 | -5.183% | |
| 2026-03-30 | 16.15 | 16.24 | 16.05 | 16.11 | -1.166% | 5,658 | -6.890% | |
| 2026-03-27 | 16.20 | 16.35 | 16.17 | 16.30 | +0.308% | 2,494 | -7.975% | |
| 2026-03-26 | 16.28 | 16.46 | 16.25 | 16.25 | -0.794% | 6,532 | -7.692% | |
| 2026-03-25 | 16.50 | 16.65 | 16.38 | 16.38 | +0.061% | 3,576 | -8.425% | |
| 2026-03-24 | 16.28 | 16.40 | 16.28 | 16.37 | -0.110% | 3,884 | -8.369% | |
| 2026-03-23 | 16.36 | 16.41 | 16.24 | 16.39 | +0.974% | 1,988 | -8.470% | |
| 2026-03-20 | 16.35 | 16.35 | 16.23 | 16.23 | -0.734% | 10,976 | -7.579% | |
| 2026-03-19 | 16.48 | 16.48 | 16.35 | 16.35 | -0.608% | 3,389 | -8.257% | |
| 2026-03-18 | 16.48 | 16.48 | 16.41 | 16.45 | +0.244% | 1,751 | -8.815% | |
| 2026-03-17 | 16.53 | 16.53 | 16.41 | 16.41 | 0.000% | 7,617 | -8.592% | |
| 2026-03-16 | 16.56 | 16.56 | 16.41 | 16.41 | -0.182% | 10,118 | -8.592% | |
| 2026-03-13 | 16.55 | 16.57 | 16.42 | 16.44 | -0.635% | 7,225 | -8.759% | |
| 2026-03-12 | 16.53 | 16.64 | 16.45 | 16.55 | +0.455% | 3,037 | -9.338% | |
| 2026-03-11 | 16.62 | 16.66 | 16.47 | 16.47 | -0.543% | 4,977 | -8.925% | |
| 2026-03-10 | 16.50 | 16.59 | 16.50 | 16.56 | +0.181% | 4,398 | -9.420% | |
| 2026-03-09 | 16.49 | 16.62 | 16.44 | 16.53 | -0.422% | 5,289 | -9.256% | |
| 2026-03-06 | 16.70 | 16.70 | 16.60 | 16.60 | -0.599% | 5,517 | -9.639% | |
| 2026-03-05 | 16.80 | 16.85 | 16.70 | 16.70 | -0.718% | 5,758 | -10.180% | |
| 2026-03-04 | 16.91 | 17.02 | 16.82 | 16.82 | -0.821% | 4,394 | -10.825% | |
| 2026-03-03 | 16.97 | 16.97 | 16.88 | 16.96 | -0.177% | 3,584 | -11.557% | |
| 2026-03-02 | 16.96 | 17.02 | 16.92 | 16.99 | +0.592% | 6,913 | -11.713% | |
| 2026-02-27 | 17.00 | 17.00 | 16.77 | 16.89 | -2.275% | 35,861 | -11.190% | Div $0.287 |
| 2026-02-26 | 17.28 | 17.33 | 17.28 | 17.28 | -0.212% | 1,052 | -13.211% | |
| 2026-02-25 | 17.34 | 17.34 | 17.25 | 17.32 | -0.001% | 1,460 | -13.395% | |
| 2026-02-24 | 17.39 | 17.39 | 17.23 | 17.32 | -0.172% | 3,328 | -13.395% | |
| 2026-02-23 | 17.43 | 17.43 | 17.35 | 17.35 | -0.573% | 3,361 | -13.545% | |
| 2026-02-20 | 17.40 | 17.49 | 17.40 | 17.45 | +0.230% | 1,779 | -14.040% | |
| 2026-02-19 | 17.37 | 17.41 | 17.30 | 17.41 | -0.058% | 1,724 | -13.842% | |
| 2026-02-18 | 17.33 | 17.44 | 17.33 | 17.42 | +0.173% | 1,103 | -13.892% | |
| 2026-02-17 | 17.20 | 17.39 | 17.20 | 17.39 | +0.950% | 4,263 | -13.744% | |
| 2026-02-13 | 17.20 | 17.30 | 17.20 | 17.23 | -0.137% | 4,028 | -12.924% | |
| 2026-02-12 | 17.25 | 17.25 | 17.20 | 17.25 | +0.029% | 3,973 | -13.043% | |
| 2026-02-11 | 17.26 | 17.26 | 17.24 | 17.25 | -0.029% | 2,368 | -13.018% | |
| 2026-02-10 | 17.21 | 17.26 | 17.21 | 17.25 | +0.291% | 4,300 | -13.043% | |
| 2026-02-09 | 17.16 | 17.29 | 17.11 | 17.20 | +0.116% | 9,154 | -12.791% | |
| 2026-02-06 | 17.10 | 17.21 | 17.10 | 17.18 | +0.650% | 13,725 | -12.689% | |
| 2026-02-05 | 17.14 | 17.14 | 17.07 | 17.07 | -0.443% | 2,033 | -12.121% | |
| 2026-02-04 | 17.13 | 17.20 | 17.03 | 17.14 | +0.146% | 5,428 | -12.511% | |
| 2026-02-03 | 17.13 | 17.16 | 17.11 | 17.12 | +0.058% | 6,519 | -12.383% | |
| 2026-02-02 | 17.16 | 17.16 | 17.02 | 17.11 | +0.529% | 8,114 | -12.332% | |
| 2026-01-30 | 17.10 | 17.14 | 17.02 | 17.02 | -0.787% | 2,864 | -11.868% | |
| 2026-01-29 | 17.20 | 17.20 | 17.04 | 17.16 | -0.146% | 1,976 | -12.562% | |
| 2026-01-28 | 17.16 | 17.23 | 17.16 | 17.18 | -0.058% | 3,041 | -12.689% | |
| 2026-01-27 | 17.18 | 17.22 | 17.18 | 17.19 | -0.232% | 4,028 | -12.740% | |
| 2026-01-26 | 17.22 | 17.25 | 17.19 | 17.23 | -0.032% | 6,359 | -12.943% | |
| 2026-01-23 | 17.13 | 17.24 | 17.12 | 17.24 | -0.026% | 2,364 | -12.970% | |
| 2026-01-22 | 16.95 | 17.25 | 16.95 | 17.24 | +1.286% | 11,997 | -12.993% | |
| 2026-01-21 | 16.97 | 17.02 | 16.86 | 17.02 | +0.657% | 7,225 | -11.874% | |
| 2026-01-20 | 16.68 | 16.95 | 16.68 | 16.91 | -1.111% | 8,520 | -11.295% | |
| 2026-01-16 | 17.06 | 17.18 | 17.06 | 17.10 | +0.018% | 5,005 | -12.281% | |
| 2026-01-15 | 17.05 | 17.16 | 17.03 | 17.10 | +0.630% | 4,879 | -12.265% | |
| 2026-01-14 | 16.91 | 17.00 | 16.88 | 16.99 | +0.473% | 16,226 | -11.713% | |
| 2026-01-13 | 16.95 | 16.96 | 16.90 | 16.91 | +0.356% | 3,928 | -11.295% | |
| 2026-01-12 | 16.83 | 16.93 | 16.82 | 16.85 | -0.296% | 3,706 | -10.979% | |
| 2026-01-09 | 16.87 | 16.94 | 16.82 | 16.90 | +0.178% | 4,474 | -11.243% | |
| 2026-01-08 | 16.93 | 16.98 | 16.87 | 16.87 | 0.000% | 3,167 | -11.085% | |
| 2026-01-07 | 16.86 | 17.01 | 16.86 | 16.87 | -0.706% | 3,168 | -11.085% | |
| 2026-01-06 | 17.00 | 17.00 | 16.89 | 16.99 | +0.473% | 2,711 | -11.713% | |
| 2026-01-05 | 16.96 | 17.08 | 16.86 | 16.91 | +0.118% | 5,019 | -11.295% | |
| 2026-01-02 | 16.78 | 16.97 | 16.78 | 16.89 | +1.017% | 4,439 | -11.190% | |
| 2025-12-31 | 16.83 | 16.83 | 16.69 | 16.72 | -0.535% | 23,812 | -10.287% | |
| 2025-12-30 | 16.68 | 16.86 | 16.68 | 16.81 | +0.779% | 8,194 | -10.767% | |
| 2025-12-29 | 16.78 | 16.86 | 16.68 | 16.68 | -0.996% | 27,406 | -10.072% | |
| 2025-12-26 | 16.89 | 16.89 | 16.80 | 16.85 | -0.013% | 5,643 | -10.968% | |
| 2025-12-24 | 16.80 | 16.90 | 16.80 | 16.85 | +0.298% | 9,546 | -10.979% | |
| 2025-12-23 | 16.86 | 16.91 | 16.72 | 16.80 | -0.592% | 9,974 | -10.714% | |
| 2025-12-22 | 16.72 | 16.93 | 16.70 | 16.90 | +0.118% | 18,610 | -11.243% | |
| 2025-12-19 | 16.74 | 17.06 | 16.67 | 16.88 | +0.897% | 8,836 | -11.137% | |
| 2025-12-18 | 16.91 | 17.03 | 16.73 | 16.73 | -0.535% | 13,834 | -10.341% | |
| 2025-12-17 | 16.66 | 16.82 | 16.66 | 16.82 | +0.538% | 25,191 | -10.820% | |
| 2025-12-16 | 16.75 | 16.75 | 16.70 | 16.73 | +0.240% | 1,952 | -10.341% | |
| 2025-12-15 | 16.74 | 16.83 | 16.69 | 16.69 | -0.080% | 4,013 | -10.126% | |
| 2025-12-12 | 16.82 | 16.82 | 16.68 | 16.70 | -0.753% | 11,835 | -10.197% | |
| 2025-12-11 | 16.80 | 16.85 | 16.80 | 16.83 | +0.298% | 5,313 | -10.873% | |
| 2025-12-10 | 16.73 | 16.78 | 16.72 | 16.78 | -0.321% | 4,520 | -10.608% | |
| 2025-12-09 | 16.88 | 16.88 | 16.75 | 16.83 | +0.322% | 13,253 | -10.895% | |
| 2025-12-08 | 16.88 | 16.88 | 16.71 | 16.78 | -0.288% | 2,486 | -10.608% | |
| 2025-12-05 | 16.90 | 16.90 | 16.81 | 16.83 | -0.128% | 2,624 | -10.865% | |
| 2025-12-04 | 16.96 | 16.96 | 16.80 | 16.85 | -0.059% | 4,708 | -10.979% | |
| 2025-12-03 | 16.93 | 16.93 | 16.79 | 16.86 | -0.001% | 6,338 | -11.032% | |
| 2025-12-02 | 16.82 | 16.91 | 16.67 | 16.86 | +0.298% | 12,535 | -11.033% | |
| 2025-12-01 | 16.81 | 16.96 | 16.81 | 16.81 | -1.868% | 6,357 | -10.767% | Div $0.287 |
| 2025-11-28 | 17.11 | 17.18 | 17.10 | 17.13 | -0.580% | 1,622 | -12.434% | |
| 2025-11-26 | 17.10 | 17.23 | 17.10 | 17.23 | +0.220% | 6,269 | -12.943% | |
| 2025-11-25 | 17.10 | 17.30 | 17.10 | 17.19 | +0.421% | 9,868 | -12.751% | |
| 2025-11-24 | 17.01 | 17.27 | 17.00 | 17.12 | +0.164% | 5,890 | -12.383% | |
| 2025-11-21 | 17.03 | 17.12 | 17.03 | 17.09 | +0.216% | 3,198 | -12.240% | |
| 2025-11-20 | 17.09 | 17.26 | 17.03 | 17.06 | -0.517% | 6,382 | -12.050% | |
| 2025-11-19 | 17.11 | 17.16 | 17.09 | 17.14 | +0.022% | 5,058 | -12.505% | |
| 2025-11-18 | 17.00 | 17.16 | 17.00 | 17.14 | +0.883% | 4,333 | -12.485% | |
| 2025-11-17 | 17.13 | 17.15 | 16.99 | 16.99 | -1.048% | 2,999 | -11.713% | |
| 2025-11-14 | 17.11 | 17.20 | 17.01 | 17.17 | +0.826% | 6,878 | -12.638% | |
| 2025-11-13 | 17.12 | 17.12 | 17.02 | 17.03 | -1.189% | 5,949 | -11.917% | |
| 2025-11-12 | 17.32 | 17.32 | 17.21 | 17.23 | -0.895% | 4,310 | -12.964% | |
| 2025-11-11 | 17.41 | 17.41 | 17.32 | 17.39 | -0.057% | 3,269 | -13.744% | |
| 2025-11-10 | 17.42 | 17.42 | 17.34 | 17.40 | -0.515% | 4,346 | -13.793% | |
| 2025-11-07 | 17.34 | 17.53 | 17.31 | 17.49 | -0.850% | 8,829 | -14.237% | |
| 2025-11-06 | 17.43 | 17.73 | 17.31 | 17.64 | +1.321% | 8,536 | -14.966% | |
| 2025-11-05 | 17.39 | 17.43 | 17.39 | 17.41 | 0.000% | 2,132 | -13.843% | |
| 2025-11-04 | 17.30 | 17.43 | 17.30 | 17.41 | -0.400% | 1,983 | -13.843% | |
| 2025-11-03 | 17.46 | 17.88 | 17.46 | 17.48 | -0.342% | 4,101 | -14.188% | |
| 2025-10-31 | 17.70 | 17.80 | 17.51 | 17.54 | -1.068% | 16,417 | -14.481% | |
| 2025-10-30 | 17.75 | 17.83 | 17.72 | 17.73 | -0.508% | 4,824 | -15.395% | |
| 2025-10-29 | 17.86 | 17.92 | 17.82 | 17.82 | 0.000% | 4,359 | -15.825% | |
| 2025-10-28 | 17.92 | 17.98 | 17.82 | 17.82 | -0.503% | 2,326 | -15.825% | |
| 2025-10-27 | 17.91 | 18.06 | 17.84 | 17.91 | 0.000% | 3,407 | -16.248% | |
| 2025-10-24 | 17.90 | 18.05 | 17.75 | 17.91 | +1.243% | 2,741 | -16.248% | |
| 2025-10-23 | 17.86 | 17.95 | 17.69 | 17.69 | -1.722% | 1,617 | -15.207% | |
| 2025-10-22 | 18.03 | 18.04 | 17.90 | 18.00 | -0.122% | 6,031 | -16.667% | |
| 2025-10-21 | 17.98 | 18.02 | 17.98 | 18.02 | +0.345% | 1,079 | -16.768% | |
| 2025-10-20 | 17.92 | 17.99 | 17.81 | 17.96 | +1.297% | 9,747 | -16.481% | |
| 2025-10-17 | 17.70 | 17.75 | 17.68 | 17.73 | +0.169% | 2,276 | -15.398% | |
| 2025-10-16 | 17.63 | 17.81 | 17.63 | 17.70 | -0.366% | 2,528 | -15.254% | |
| 2025-10-15 | 17.76 | 17.94 | 17.76 | 17.77 | +0.766% | 5,282 | -15.564% | |
| 2025-10-14 | 17.82 | 17.89 | 17.59 | 17.63 | -1.288% | 5,084 | -14.918% | |
| 2025-10-13 | 17.97 | 17.97 | 17.79 | 17.86 | +0.620% | 3,308 | -16.013% | |
| 2025-10-10 | 17.98 | 17.98 | 17.67 | 17.75 | -1.225% | 6,705 | -15.493% | |
| 2025-10-09 | 18.25 | 18.25 | 17.93 | 17.97 | -1.803% | 7,323 | -16.528% | |
| 2025-10-08 | 18.42 | 18.60 | 18.27 | 18.30 | -1.294% | 8,092 | -18.033% | |
| 2025-10-07 | 18.39 | 18.59 | 18.39 | 18.54 | +0.325% | 1,699 | -19.094% | |
| 2025-10-06 | 18.49 | 18.49 | 18.47 | 18.48 | -0.377% | 1,750 | -18.831% | |
| 2025-10-03 | 18.55 | 18.64 | 18.55 | 18.55 | -0.285% | 4,505 | -19.137% | |
| 2025-10-02 | 18.58 | 18.61 | 18.55 | 18.60 | -0.546% | 4,586 | -19.368% | |
| 2025-10-01 | 18.42 | 18.71 | 18.42 | 18.71 | +0.836% | 5,296 | -19.808% | |
| 2025-09-30 | 18.43 | 18.56 | 18.43 | 18.55 | -0.269% | 2,181 | -19.137% | |
| 2025-09-29 | 18.37 | 18.66 | 18.37 | 18.60 | +1.087% | 3,117 | -19.355% | |
| 2025-09-26 | 18.43 | 18.63 | 18.40 | 18.40 | +0.109% | 6,705 | -18.478% | |
| 2025-09-25 | 18.38 | 18.53 | 18.29 | 18.38 | -0.109% | 2,281 | -18.390% | |
| 2025-09-24 | 18.52 | 18.52 | 18.40 | 18.40 | -0.541% | 989 | -18.478% | |
| 2025-09-23 | 18.60 | 18.60 | 18.39 | 18.50 | -0.216% | 4,043 | -18.919% | |
| 2025-09-22 | 18.43 | 18.62 | 18.22 | 18.54 | -0.590% | 4,799 | -19.094% | |
| 2025-09-19 | 18.64 | 18.66 | 18.48 | 18.65 | +1.002% | 1,545 | -19.571% | |
| 2025-09-18 | 18.46 | 18.46 | 18.46 | 18.46 | -0.082% | 1,229 | -18.765% | |
| 2025-09-17 | 18.40 | 18.57 | 18.40 | 18.48 | -0.938% | 1,479 | -18.831% | |
| 2025-09-16 | 18.46 | 18.66 | 18.45 | 18.66 | +0.392% | 3,869 | -19.593% | |
| 2025-09-15 | 18.39 | 18.58 | 18.12 | 18.58 | +0.771% | 3,020 | -19.277% | |
| 2025-09-12 | 18.18 | 18.44 | 18.10 | 18.44 | +1.263% | 3,049 | -18.655% | |
| 2025-09-11 | 18.02 | 18.31 | 18.02 | 18.21 | +0.775% | 14,148 | -17.628% | |
| 2025-09-10 | 17.94 | 18.13 | 17.86 | 18.07 | +0.111% | 4,888 | -16.989% | |
| 2025-09-09 | 18.13 | 18.15 | 17.93 | 18.05 | -0.276% | 4,351 | -16.898% | |
| 2025-09-08 | 17.98 | 18.10 | 17.98 | 18.10 | +0.667% | 5,173 | -17.127% | |
| 2025-09-05 | 17.70 | 17.98 | 17.55 | 17.98 | +2.275% | 14,346 | -16.574% | |
| 2025-09-04 | 17.47 | 17.58 | 17.47 | 17.58 | +1.283% | 1,715 | -14.676% | |
| 2025-09-03 | 17.48 | 17.49 | 17.30 | 17.36 | +0.100% | 8,420 | -13.581% | |
| 2025-09-02 | 17.66 | 17.66 | 17.26 | 17.34 | 0.000% | 5,720 | -13.495% | |
| 2025-08-29 | 17.64 | 17.64 | 17.34 | 17.34 | -3.281% | 12,824 | -13.495% | Div $0.287 |
| 2025-08-28 | 18.00 | 18.00 | 17.93 | 17.93 | +0.326% | 1,098 | -16.333% | |
| 2025-08-27 | 17.82 | 18.08 | 17.82 | 17.87 | -0.556% | 1,209 | -16.060% | |
| 2025-08-26 | 17.85 | 18.12 | 17.85 | 17.97 | -0.097% | 5,662 | -16.528% | |
| 2025-08-25 | 18.14 | 18.14 | 17.78 | 17.99 | -0.731% | 1,639 | -16.609% | |
| 2025-08-22 | 17.88 | 18.19 | 17.88 | 18.12 | +1.116% | 4,333 | -17.219% | |
| 2025-08-21 | 17.93 | 17.93 | 17.76 | 17.92 | -0.334% | 1,566 | -16.295% | |
| 2025-08-20 | 17.79 | 18.00 | 17.79 | 17.98 | +1.239% | 6,777 | -16.574% | |
| 2025-08-19 | 17.65 | 17.76 | 17.65 | 17.76 | +0.226% | 1,811 | -15.541% | |
| 2025-08-18 | 17.75 | 17.75 | 17.67 | 17.72 | +0.170% | 1,288 | -15.350% | |
| 2025-08-15 | 17.69 | 17.76 | 17.65 | 17.69 | +0.027% | 2,917 | -15.206% | |
| 2025-08-14 | 17.68 | 17.70 | 17.68 | 17.69 | -0.196% | 1,476 | -15.184% | |
| 2025-08-13 | 17.46 | 17.72 | 17.40 | 17.72 | +1.154% | 5,528 | -15.350% | |
| 2025-08-12 | 17.46 | 17.55 | 17.36 | 17.52 | +0.678% | 2,311 | -14.373% | |
| 2025-08-11 | 17.30 | 17.40 | 17.30 | 17.40 | -0.172% | 3,770 | -13.793% | |
| 2025-08-08 | 17.30 | 17.43 | 17.30 | 17.43 | +0.751% | 1,900 | -13.941% | |
| 2025-08-07 | 17.28 | 17.50 | 17.28 | 17.30 | -0.518% | 3,177 | -13.295% | |
| 2025-08-06 | 17.38 | 17.39 | 17.38 | 17.39 | 0.000% | 1,679 | -13.744% | |
| 2025-08-05 | 17.32 | 17.47 | 17.19 | 17.39 | -0.401% | 4,523 | -13.744% | |
| 2025-08-04 | 17.44 | 17.46 | 17.41 | 17.46 | +0.866% | 2,056 | -14.089% | |
| 2025-08-01 | 17.28 | 17.39 | 17.28 | 17.31 | -0.517% | 1,071 | -13.345% | |
| 2025-07-31 | 17.07 | 17.43 | 17.07 | 17.40 | +2.473% | 21,921 | -13.793% | |
| 2025-07-30 | 17.05 | 17.24 | 16.98 | 16.98 | +0.295% | 3,641 | -11.661% | |
| 2025-07-29 | 17.03 | 17.15 | 16.93 | 16.93 | +0.415% | 8,622 | -11.400% | |
| 2025-07-28 | 16.90 | 16.98 | 16.86 | 16.86 | -0.430% | 2,535 | -11.032% | |
| 2025-07-25 | 16.96 | 16.96 | 16.78 | 16.93 | +0.135% | 3,509 | -11.415% | |
| 2025-07-24 | 17.03 | 17.03 | 16.75 | 16.91 | -0.879% | 27,007 | -11.295% | |
| 2025-07-23 | 17.04 | 17.11 | 17.02 | 17.06 | -0.350% | 3,427 | -12.075% | |
| 2025-07-22 | 17.09 | 17.13 | 17.01 | 17.12 | +0.588% | 4,916 | -12.383% | |
| 2025-07-21 | 17.15 | 17.20 | 17.02 | 17.02 | -0.059% | 8,055 | -11.868% | |
| 2025-07-18 | 17.05 | 17.06 | 16.89 | 17.03 | +0.354% | 10,881 | -11.920% | |
| 2025-07-17 | 16.85 | 17.02 | 16.85 | 16.97 | +1.012% | 12,924 | -11.609% | |
| 2025-07-16 | 16.86 | 16.88 | 16.68 | 16.80 | -0.474% | 10,251 | -10.714% | |
| 2025-07-15 | 16.89 | 16.97 | 16.78 | 16.88 | -0.435% | 9,200 | -11.137% | |
| 2025-07-14 | 17.05 | 17.18 | 16.95 | 16.95 | -1.029% | 4,588 | -11.524% | |
| 2025-07-11 | 17.05 | 17.29 | 17.04 | 17.13 | -0.436% | 5,019 | -12.434% | |
| 2025-07-10 | 17.11 | 17.23 | 17.06 | 17.20 | +1.150% | 3,406 | -12.816% | |
| 2025-07-09 | 16.97 | 17.18 | 16.97 | 17.01 | -0.180% | 5,960 | -11.813% | |
| 2025-07-08 | 16.82 | 17.04 | 16.82 | 17.04 | +0.769% | 1,482 | -11.972% | |
| 2025-07-07 | 16.87 | 16.95 | 16.79 | 16.91 | -0.032% | 6,323 | -11.295% | |
| 2025-07-03 | 16.97 | 16.99 | 16.84 | 16.92 | -0.027% | 3,600 | -11.323% | |
| 2025-07-02 | 16.82 | 17.00 | 16.81 | 16.92 | +0.834% | 8,114 | -11.348% | |
| 2025-07-01 | 16.72 | 16.81 | 16.66 | 16.78 | +0.720% | 13,494 | -10.608% | |
| 2025-06-30 | 17.03 | 17.06 | 16.66 | 16.66 | -2.173% | 44,252 | -9.964% | |
| 2025-06-27 | 16.95 | 17.03 | 16.95 | 17.03 | -0.351% | 3,060 | -11.920% | |
| 2025-06-26 | 17.03 | 17.09 | 16.95 | 17.09 | +0.826% | 5,101 | -12.229% | |
| 2025-06-25 | 16.86 | 16.97 | 16.86 | 16.95 | +0.177% | 4,673 | -11.504% | |
| 2025-06-24 | 16.85 | 16.92 | 16.85 | 16.92 | +0.834% | 5,131 | -11.348% | |
| 2025-06-23 | 16.75 | 16.78 | 16.69 | 16.78 | +0.119% | 1,361 | -10.608% | |
| 2025-06-20 | 16.67 | 16.78 | 16.67 | 16.76 | +0.359% | 2,585 | -10.501% | |
| 2025-06-18 | 16.65 | 16.75 | 16.65 | 16.70 | +0.421% | 3,531 | -10.180% | |
| 2025-06-17 | 16.65 | 16.65 | 16.61 | 16.63 | -0.914% | 2,240 | -9.802% | |
| 2025-06-16 | 16.79 | 16.80 | 16.65 | 16.78 | +0.259% | 5,024 | -10.626% | |
| 2025-06-13 | 16.73 | 16.77 | 16.70 | 16.74 | -0.238% | 2,419 | -10.394% | |
| 2025-06-12 | 16.78 | 16.87 | 16.74 | 16.78 | +0.119% | 3,779 | -10.608% | |
| 2025-06-11 | 16.83 | 16.94 | 16.76 | 16.76 | -0.711% | 12,093 | -10.501% | |
| 2025-06-10 | 16.85 | 16.88 | 16.77 | 16.88 | +0.656% | 2,391 | -11.137% | |
| 2025-06-09 | 16.82 | 16.85 | 16.77 | 16.77 | -0.215% | 6,119 | -10.555% | |
| 2025-06-06 | 16.82 | 16.92 | 16.81 | 16.81 | -0.260% | 2,514 | -10.747% | |
| 2025-06-05 | 16.88 | 16.95 | 16.85 | 16.85 | +0.059% | 2,814 | -10.979% | |
| 2025-06-04 | 16.77 | 16.89 | 16.76 | 16.84 | +0.211% | 8,111 | -10.926% | |
| 2025-06-03 | 16.76 | 16.80 | 16.76 | 16.80 | +0.052% | 826 | -10.738% | |
| 2025-06-02 | 16.76 | 16.80 | 16.75 | 16.80 | +0.035% | 2,463 | -10.692% | |
| 2025-05-30 | 16.74 | 16.79 | 16.74 | 16.79 | -1.870% | 4,265 | -10.661% | Div $0.287 |
| 2025-05-29 | 17.11 | 17.14 | 17.10 | 17.11 | -0.471% | 1,686 | -12.332% | |
| 2025-05-28 | 17.14 | 17.23 | 17.12 | 17.19 | +0.297% | 1,973 | -12.745% | |
| 2025-05-27 | 17.17 | 17.17 | 17.05 | 17.14 | +0.705% | 2,031 | -12.485% | |
| 2025-05-23 | 16.98 | 17.02 | 16.83 | 17.02 | +0.413% | 6,452 | -11.868% | |
| 2025-05-22 | 16.98 | 17.01 | 16.89 | 16.95 | +0.743% | 1,996 | -11.504% | |
| 2025-05-21 | 17.07 | 17.07 | 16.82 | 16.82 | -1.723% | 6,948 | -10.847% | |
| 2025-05-20 | 17.28 | 17.43 | 17.12 | 17.12 | -0.465% | 3,399 | -12.383% | |
| 2025-05-19 | 17.27 | 17.27 | 17.07 | 17.20 | +0.283% | 4,829 | -12.791% | |
| 2025-05-16 | 17.11 | 17.32 | 17.10 | 17.15 | -0.283% | 2,527 | -12.544% | |
| 2025-05-15 | 17.16 | 17.28 | 17.16 | 17.20 | +0.086% | 6,760 | -12.791% | |
| 2025-05-14 | 17.33 | 17.33 | 17.18 | 17.19 | -0.926% | 3,062 | -12.716% | |
| 2025-05-13 | 17.50 | 17.50 | 17.35 | 17.35 | +0.555% | 842 | -13.524% | |
| 2025-05-12 | 17.25 | 17.34 | 17.25 | 17.25 | +0.116% | 1,504 | -13.043% | |
| 2025-05-09 | 17.28 | 17.28 | 17.23 | 17.23 | 0.000% | 720 | -12.943% | |
| 2025-05-08 | 17.25 | 17.30 | 17.23 | 17.23 | 0.000% | 2,088 | -12.943% | |
| 2025-05-07 | 17.39 | 17.39 | 17.23 | 17.23 | +0.584% | 1,034 | -12.943% | |
| 2025-05-06 | 17.10 | 17.13 | 17.06 | 17.13 | +0.175% | 1,831 | -12.434% | |
| 2025-05-05 | 17.25 | 17.39 | 17.10 | 17.10 | -0.355% | 3,764 | -12.281% | |
| 2025-05-02 | 17.39 | 17.39 | 17.16 | 17.16 | +0.037% | 3,372 | -12.593% | |
| 2025-05-01 | 17.24 | 17.30 | 17.15 | 17.15 | +0.086% | 4,616 | -12.560% | |
| 2025-04-30 | 17.25 | 17.29 | 17.14 | 17.14 | -1.273% | 2,062 | -12.485% | |
| 2025-04-29 | 17.43 | 17.46 | 17.26 | 17.36 | +0.405% | 2,461 | -13.599% | |
| 2025-04-28 | 17.40 | 17.49 | 17.29 | 17.29 | -0.455% | 2,535 | -13.250% | |
| 2025-04-25 | 17.48 | 17.48 | 17.35 | 17.37 | -0.115% | 2,773 | -13.644% | |
| 2025-04-24 | 17.46 | 17.53 | 17.39 | 17.39 | +0.637% | 5,899 | -13.744% | |
| 2025-04-23 | 17.62 | 17.62 | 17.28 | 17.28 | +0.039% | 1,353 | -13.194% | |
| 2025-04-22 | 17.53 | 17.53 | 17.27 | 17.27 | +0.426% | 9,353 | -13.161% | |
| 2025-04-21 | 17.41 | 17.41 | 17.17 | 17.20 | -1.297% | 1,981 | -12.791% | |
| 2025-04-17 | 17.35 | 17.43 | 17.33 | 17.43 | +0.056% | 1,230 | -13.922% | |
| 2025-04-16 | 17.34 | 17.47 | 17.28 | 17.42 | +1.552% | 4,419 | -13.873% | |
| 2025-04-15 | 17.34 | 17.34 | 17.15 | 17.15 | +0.146% | 3,750 | -12.536% | |
| 2025-04-14 | 17.02 | 17.37 | 17.02 | 17.13 | 0.000% | 4,720 | -12.409% |