Dark

AFG
American Financial Group, Inc.
stock NYSE

Market Open

Jul 16, 2026 11:22:02 AM EDT

139.70USD+1.316%(+1.82)34,115

130.67Bid 148.21Ask 17.54Spread

Pre-market

0.00USD-100.000%(-137.88)0

After-hours

Jul 15, 2026 4:10:30 PM EDT

137.88USD+0.065%(+0.09)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	139.7100	139.710000	138.6900	139.7000	+1.320%	34,115	0.000%
2026-07-15	138.3600	139.730000	136.7300	137.8800	-2.317%	425,810	+1.320%
2026-07-14	142.6700	143.586000	141.0300	141.1500	-1.535%	339,325	-1.027%
2026-07-13	142.6300	143.799900	141.8250	143.3500	+1.393%	472,090	-2.546%
2026-07-10	142.2600	142.820000	140.5600	141.3800	-0.640%	462,859	-1.188%
2026-07-09	142.0600	142.600000	140.6800	142.2900	+0.772%	612,852	-1.820%
2026-07-08	144.0100	144.060000	140.9350	141.2000	-1.120%	501,829	-1.062%
2026-07-07	143.3900	145.185000	142.0700	142.8000	+0.542%	423,674	-2.171%
2026-07-06	142.4900	143.330000	141.3100	142.0300	-0.504%	600,467	-1.640%
2026-07-02	141.3400	143.290000	139.5450	142.7500	+1.443%	941,179	-2.137%
2026-07-01	140.0100	142.385033	140.0000	140.7200	+0.557%	423,382	-0.725%
2026-06-30	139.5100	141.160000	138.3250	139.9400	+0.036%	416,531	-0.172%
2026-06-29	138.6300	139.900000	137.9900	139.8900	+0.510%	347,825	-0.136%
2026-06-26	136.4200	139.220000	135.9900	139.1800	+2.421%	719,002	+0.374%
2026-06-25	137.6100	139.510000	135.5850	135.8900	-1.693%	308,596	+2.804%
2026-06-24	137.6600	139.629900	136.4167	138.2300	+0.839%	383,578	+1.063%
2026-06-23	135.3900	137.150000	134.1101	137.0800	+2.055%	693,005	+1.911%
2026-06-22	133.1800	135.920000	131.5850	134.3200	+1.068%	590,714	+4.005%
2026-06-18	133.3500	133.480000	131.3950	132.9000	-0.337%	1,319,015	+5.117%
2026-06-17	134.0000	135.900000	132.5500	133.3500	-0.958%	723,175	+4.762%
2026-06-16	134.0100	135.715000	133.2325	134.6400	+0.628%	859,559	+3.758%
2026-06-15	133.6800	134.410000	133.0323	133.8000	-0.224%	746,208	+4.410%
2026-06-12	132.4000	134.250000	132.3050	134.1000	+1.284%	492,719	+4.176%
2026-06-11	133.3400	134.361900	132.4000	132.4000	-0.015%	605,695	+5.514%
2026-06-10	132.3700	134.280000	132.3350	132.4200	+0.868%	558,162	+5.498%
2026-06-09	131.4700	133.700000	130.3100	131.2800	+0.160%	488,526	+6.414%
2026-06-08	131.2900	132.479900	130.6350	131.0700	-1.049%	471,389	+6.584%
2026-06-05	129.6500	133.350000	129.6500	132.4600	+3.034%	446,871	+5.466%
2026-06-04	130.3400	131.335000	128.3000	128.5600	-0.241%	389,317	+8.665%
2026-06-03	128.6500	129.737600	127.9900	128.8700	+0.070%	496,500	+8.404%
2026-06-02	128.1500	130.312500	127.5001	128.7800	+0.398%	630,732	+8.480%
2026-06-01	127.8200	129.880000	127.6800	128.2700	-1.179%	498,856	+8.911%
2026-05-29	131.5900	132.350000	129.5550	129.8000	-1.667%	770,313	+7.627%
2026-05-28	133.1200	134.460000	131.9600	132.0000	-1.183%	367,427	+5.833%
2026-05-27	135.6100	136.260506	133.2700	133.5800	-1.584%	249,812	+4.582%
2026-05-26	136.1000	136.692500	135.4600	135.7300	-0.702%	349,844	+2.925%
2026-05-22	137.1400	137.939900	135.9000	136.6900	-0.401%	227,401	+2.202%
2026-05-21	136.3200	137.480000	134.5500	137.2400	+0.219%	312,384	+1.792%
2026-05-20	137.1200	137.890000	135.3100	136.9400	+0.462%	270,531	+2.015%
2026-05-19	137.0600	137.999900	135.3100	136.3100	-0.416%	520,029	+2.487%
2026-05-18	134.3500	137.410000	134.1450	136.8800	+1.921%	421,965	+2.060%
2026-05-15	133.9800	135.000000	132.7500	134.3000	+1.274%	306,968	+4.021%
2026-05-14	132.9800	133.980000	132.3400	132.6100	+0.181%	315,353	+5.347%
2026-05-13	133.3300	133.847000	131.4550	132.3700	-0.854%	458,599	+5.538%
2026-05-12	132.4900	134.570000	131.8000	133.5100	+1.167%	377,993	+4.636%
2026-05-11	132.1100	132.840000	130.4150	131.9700	+0.495%	362,706	+5.857%
2026-05-08	131.0300	131.980000	130.0300	131.3200	-0.289%	383,935	+6.381%
2026-05-07	131.6300	132.790000	130.1250	131.7000	-0.416%	551,593	+6.074%
2026-05-06	131.3700	133.745000	131.3700	132.2500	+0.471%	538,953	+5.633%
2026-05-05	131.7100	133.490000	131.3500	131.6300	+0.175%	608,564	+6.131%
2026-05-04	130.7500	132.300000	129.6400	131.4000	-0.182%	385,654	+6.317%
2026-05-01	134.0400	134.870000	130.8850	131.6400	-1.223%	589,664	+6.123%
2026-04-30	126.1500	133.370000	123.0918	133.2700	+2.975%	933,678	+4.825%
2026-04-29	130.5800	130.760000	128.3900	129.4200	-1.484%	536,534	+7.943%
2026-04-28	131.0000	132.095000	129.9400	131.3700	+1.405%	403,581	+6.341%
2026-04-27	130.0300	131.520000	129.2950	129.5500	-0.560%	399,352	+7.835%
2026-04-24	131.9200	131.920000	129.8300	130.2800	-1.475%	435,358	+7.231%
2026-04-23	130.6200	133.130000	130.4000	132.2300	+1.536%	477,115	+5.649%
2026-04-22	130.4400	130.440000	128.0900	130.2300	-0.337%	565,195	+7.272%
2026-04-21	130.4600	131.050000	128.8900	130.6700	+0.531%	576,322	+6.911%
2026-04-20	131.4700	132.745000	129.2600	129.9800	-1.126%	615,556	+7.478%
2026-04-17	130.1000	132.370000	130.1000	131.4600	+0.712%	489,278	+6.268%
2026-04-16	130.2900	131.555000	129.6500	130.5300	-0.046%	353,880	+7.025%
2026-04-15	129.5100	131.090000	128.1700	130.5900	+0.015%	588,365	+6.976%
2026-04-14	131.3500	132.660000	130.5300	130.5700	-1.218%	409,493	+6.992%
2026-04-13	130.2400	132.300000	129.6500	132.1800	+1.140%	477,041	+5.689%
2026-04-10	132.0700	132.070000	129.8100	130.6900	-1.329%	400,038	+6.894%
2026-04-09	131.8800	133.940000	131.2800	132.4500	+0.432%	394,851	+5.474%
2026-04-08	131.0000	132.460000	129.5600	131.8800	+0.949%	597,483	+5.930%
2026-04-07	129.6800	131.250000	128.5300	130.6400	+0.570%	353,907	+6.935%
2026-04-06	129.0100	130.070000	128.8200	129.9000	+0.146%	287,150	+7.544%
2026-04-02	128.2200	130.000000	127.4200	129.7100	+1.510%	387,433	+7.702%
2026-04-01	127.6500	128.350000	126.8700	127.7800	+0.055%	438,851	+9.329%
2026-03-31	128.2000	130.649900	125.7800	127.7100	+0.448%	495,710	+9.388%
2026-03-30	126.8000	127.270000	125.4400	127.1400	+1.081%	488,042	+9.879%
2026-03-27	128.9700	128.970000	125.2500	125.7800	-2.443%	368,987	+11.067%
2026-03-26	126.6400	129.160000	126.5250	128.9300	+1.640%	468,991	+8.353%
2026-03-25	128.5300	129.007500	126.2100	126.8500	-0.689%	433,579	+10.130%
2026-03-24	126.9500	128.205000	126.2100	127.7300	+0.322%	399,998	+9.371%
2026-03-23	125.8400	128.960000	124.8500	127.3200	+2.529%	717,523	+9.724%
2026-03-20	124.3800	124.720000	123.2900	124.1800	-0.233%	2,706,032	+12.498%
2026-03-19	126.9700	127.420000	124.1000	124.4700	-2.000%	536,612	+12.236%
2026-03-18	128.3300	128.540000	126.9500	127.0100	-1.221%	405,148	+9.991%
2026-03-17	128.3900	129.280000	127.8000	128.5800	+0.359%	359,202	+8.648%
2026-03-16	128.8900	129.950000	127.6500	128.1200	+0.023%	485,728	+9.038%
2026-03-13	129.6900	129.690000	128.0500	128.0900	-0.094%	435,311	+9.064%
2026-03-12	126.5000	129.395000	125.5000	128.2100	+0.715%	467,799	+8.962%
2026-03-11	128.2100	128.830000	127.2000	127.3000	-1.280%	507,872	+9.741%
2026-03-10	129.0200	130.540000	128.4000	128.9500	-0.232%	412,992	+8.337%
2026-03-09	130.7100	130.710000	127.6200	129.2500	-1.140%	366,034	+8.085%
2026-03-06	131.1600	131.160000	128.4100	130.7400	-0.631%	405,229	+6.853%
2026-03-05	132.0600	132.340000	130.6950	131.5700	-0.919%	448,802	+6.179%
2026-03-04	131.6300	133.200000	130.0000	132.7900	+0.667%	492,619	+5.204%
2026-03-03	132.7600	132.760000	129.1500	131.9100	-1.926%	575,339	+5.906%
2026-03-02	132.9000	135.410000	132.5601	134.5000	+1.143%	485,812	+3.866%
2026-02-27	132.8400	134.010000	131.6600	132.9800	-0.277%	5,588,837	+5.053%
2026-02-26	132.5000	133.880000	131.7600	133.3500	+1.191%	651,247	+4.762%
2026-02-25	130.9000	132.160000	129.6550	131.7800	+0.711%	848,357	+6.010%
2026-02-24	129.9800	130.910000	128.2150	130.8500	+0.957%	555,734	+6.763%
2026-02-23	129.4800	131.310000	129.4500	129.6100	-0.461%	722,263	+7.785%
2026-02-20	130.8700	131.380000	128.3150	130.2100	-0.123%	506,321	+7.288%
2026-02-19	129.6000	131.000000	129.4300	130.3700	+0.579%	455,313	+7.157%
2026-02-18	130.9600	130.960000	127.8400	129.6200	-1.129%	480,610	+7.777%
2026-02-17	129.5000	131.650000	128.3750	131.1000	+1.667%	470,248	+6.560%
2026-02-13	127.5000	128.950000	126.7500	128.9500	-0.039%	617,040	+8.337%
2026-02-12	129.3600	130.089900	128.0400	129.0000	+0.101%	944,075	+8.295%
2026-02-11	129.3500	130.500000	128.4300	128.8700	-0.433%	714,656	+8.404%
2026-02-10	129.1200	130.389900	128.2000	129.4300	-0.162%	656,421	+7.935%
2026-02-09	131.3200	132.700000	129.1700	129.6400	-1.068%	580,270	+7.760%
2026-02-06	130.4200	131.580000	129.2500	131.0400	+1.049%	719,252	+6.609%
2026-02-05	126.1300	130.385000	126.1300	129.6800	+2.774%	898,014	+7.727%
2026-02-04	127.4700	132.500000	125.9950	126.1800	-3.125%	1,043,958	+10.715%
2026-02-03	129.0900	132.090000	129.0900	130.2500	+0.085%	616,601	+7.255%
2026-02-02	130.2700	131.235800	129.4250	130.1400	-0.100%	526,171	+7.346%
2026-01-30	128.9300	130.490000	127.4300	130.2700	+1.133%	1,728,041	+7.239%
2026-01-29	129.6400	130.920000	128.0200	128.8100	+0.280%	716,052	+8.454%
2026-01-28	127.8500	129.430000	127.8500	128.4500	+0.469%	433,849	+8.758%
2026-01-27	128.0600	128.610000	127.0200	127.8500	-0.133%	482,916	+9.269%
2026-01-26	128.4500	129.725000	127.5400	128.0200	+0.180%	584,745	+9.124%
2026-01-23	128.0600	128.410000	126.0925	127.7900	-0.467%	696,733	+9.320%
2026-01-22	130.6400	132.390000	127.8400	128.3900	-2.283%	633,480	+8.809%
2026-01-21	131.9200	132.830000	129.9200	131.3900	-0.197%	541,290	+6.325%
2026-01-20	130.6600	132.885000	130.0500	131.6500	+0.450%	419,423	+6.115%
2026-01-16	131.1200	131.805000	130.4802	131.0600	-0.637%	347,353	+6.592%
2026-01-15	133.4800	134.100000	131.6000	131.9000	+0.046%	367,209	+5.914%
2026-01-14	129.9100	132.492000	129.5900	131.8400	+1.791%	613,521	+5.962%
2026-01-13	131.3700	131.620000	129.2600	129.5200	-1.581%	411,185	+7.860%
2026-01-12	131.9400	133.054900	130.8400	131.6000	-0.537%	286,977	+6.155%
2026-01-09	134.7200	135.480000	132.2400	132.3100	-2.022%	311,404	+5.585%
2026-01-08	133.4200	135.770000	133.0100	135.0400	+1.359%	343,339	+3.451%
2026-01-07	132.4100	133.510000	131.9450	133.2300	+0.619%	482,105	+4.856%
2026-01-06	134.4800	134.760000	132.3500	132.4100	-2.381%	468,491	+5.506%
2026-01-05	134.7900	136.870000	133.2000	135.6400	+0.631%	434,579	+2.993%
2026-01-02	136.5700	136.680000	134.0200	134.7900	-1.383%	439,308	+3.643%
2025-12-31	137.7900	137.890000	136.5350	136.6800	-0.863%	337,361	+2.210%
2025-12-30	138.4700	139.749900	137.5900	137.8700	-0.051%	245,832	+1.327%
2025-12-29	138.3600	138.465000	137.6950	137.9400	-0.159%	276,877	+1.276%
2025-12-26	137.9700	138.600000	137.4100	138.1600	+0.051%	225,679	+1.115%
2025-12-24	138.1700	138.665000	137.0900	138.0900	-0.130%	108,641	+1.166%
2025-12-23	138.1700	139.035000	137.9100	138.2700	+0.232%	255,668	+1.034%
2025-12-22	136.5500	138.640000	136.2400	137.9500	+0.356%	336,737	+1.269%
2025-12-19	137.5400	138.225000	136.5475	137.4600	-0.348%	731,006	+1.630%
2025-12-18	137.6500	138.295000	136.2000	137.9400	-0.022%	562,218	+1.276%
2025-12-17	135.8000	138.130000	134.7200	137.9700	+1.188%	533,307	+1.254%
2025-12-16	138.3200	138.320000	134.9300	136.3500	-0.800%	413,421	+2.457%
2025-12-15	138.2900	138.420000	136.6000	137.4500	+0.160%	406,864	+1.637%
2025-12-12	137.0000	137.610000	136.0016	137.2300	+0.853%	322,313	+1.800%
2025-12-11	133.4500	136.660000	133.3645	136.0700	+2.262%	566,290	+2.668%
2025-12-10	132.3700	133.590000	132.1800	133.0600	+0.188%	472,923	+4.990%
2025-12-09	132.6500	134.560000	132.6500	132.8100	+0.325%	309,496	+5.188%
2025-12-08	132.1000	133.680000	130.9719	132.3800	-0.143%	444,571	+5.530%
2025-12-05	133.1800	135.133730	131.1500	132.5700	-0.577%	391,299	+5.378%
2025-12-04	131.0100	133.470000	131.0100	133.3400	+1.245%	423,663	+4.770%
2025-12-03	133.1600	133.975000	130.0000	131.7000	-1.134%	374,342	+6.074%
2025-12-02	135.4800	136.670000	133.1000	133.2100	-1.603%	401,689	+4.872%
2025-12-01	137.4700	138.075000	135.0300	135.3800	-1.699%	321,718	+3.191%
2025-11-28	137.2600	138.750000	137.1500	137.7200	+0.335%	208,615	+1.438%
2025-11-26	137.5000	138.560000	137.2000	137.2600	-0.211%	335,746	+1.778%
2025-11-25	136.9900	138.070000	136.5650	137.5500	+0.984%	389,708	+1.563%
2025-11-24	138.2500	138.330000	135.8410	136.2100	-1.497%	515,694	+2.562%
2025-11-21	137.9900	139.140000	137.1300	138.2800	+0.824%	485,362	+1.027%
2025-11-20	137.7300	139.060000	136.5600	137.1500	+0.285%	301,954	+1.859%
2025-11-19	138.2900	139.110000	136.2000	136.7600	-1.214%	432,414	+2.150%
2025-11-18	138.0800	139.330000	137.0000	138.4400	-0.324%	391,898	+0.910%
2025-11-17	140.7500	141.030000	138.2800	138.8900	-2.492%	384,695	+0.583%
2025-11-14	142.7800	144.295000	141.8400	142.4400	-0.524%	521,376	-1.924%
2025-11-13	141.9600	143.410000	141.2500	143.1900	+0.803%	553,267	-2.437%
2025-11-12	142.5700	143.600000	140.2900	142.0500	-0.225%	642,745	-1.654%
2025-11-11	142.2600	143.640000	141.4300	142.3700	+0.084%	422,217	-1.875%
2025-11-10	142.4700	143.340000	140.0000	142.2500	-0.566%	620,777	-1.793%
2025-11-07	141.0000	143.160000	135.1800	143.0600	+1.160%	545,971	-2.349%
2025-11-06	136.7800	141.865000	136.5900	141.4200	+4.616%	762,905	-1.216%
2025-11-05	133.3200	138.740000	132.6800	135.1800	+2.798%	594,587	+3.344%
2025-11-04	130.7500	132.295000	130.0200	131.5000	+0.859%	569,796	+6.236%
2025-11-03	130.7400	131.562600	128.7150	130.3800	-0.987%	436,910	+7.148%
2025-10-31	130.1000	131.850000	129.2000	131.6800	+0.511%	669,596	+6.091%
2025-10-30	129.7900	132.050000	129.6850	131.0100	+0.924%	321,549	+6.633%
2025-10-29	129.9400	130.660000	129.2100	129.8100	-0.772%	368,325	+7.619%
2025-10-28	132.4500	133.005000	130.6400	130.8200	-1.654%	230,909	+6.788%
2025-10-27	132.6800	133.180000	132.0700	133.0200	+0.605%	310,252	+5.022%
2025-10-24	133.8800	134.389900	132.0300	132.2200	-1.033%	261,496	+5.657%
2025-10-23	133.5200	133.895000	131.6700	133.6000	+0.868%	310,426	+4.566%
2025-10-22	131.5500	132.800000	130.6100	132.4500	+1.153%	523,906	+5.474%
2025-10-21	130.7600	131.500000	129.9880	130.9400	+0.283%	471,993	+6.690%
2025-10-20	131.3000	132.165000	130.1350	130.5700	-0.412%	332,416	+6.992%
2025-10-17	131.4200	132.030000	130.7000	131.1100	-0.152%	385,314	+6.552%
2025-10-16	134.7200	135.520000	130.9150	131.3100	-3.788%	444,544	+6.389%
2025-10-15	138.8700	139.420000	135.2000	136.4800	-3.068%	431,949	+2.359%
2025-10-14	137.8000	141.147500	137.5650	140.8000	+1.778%	494,847	-0.781%
2025-10-13	137.1200	139.100000	136.1300	138.3400	+0.574%	423,451	+0.983%
2025-10-10	143.7100	143.710000	136.8300	137.5500	-4.053%	850,498	+1.563%
2025-10-09	147.4600	147.460000	143.0500	143.3600	-2.668%	434,711	-2.553%
2025-10-08	147.3300	147.880000	146.3500	147.2900	+0.306%	320,999	-5.153%
2025-10-07	148.3700	148.985000	146.7200	146.8400	-0.602%	321,873	-4.862%
2025-10-06	150.0000	150.020000	147.5200	147.7300	-0.659%	563,708	-5.436%
2025-10-03	147.1000	149.350000	146.0700	148.7100	+1.094%	420,326	-6.059%
2025-10-02	145.8000	147.430000	143.8900	147.1000	+0.410%	399,600	-5.031%
2025-10-01	145.6000	147.080000	144.8467	146.5000	+0.535%	535,948	-4.642%
2025-09-30	144.3900	146.480000	143.0000	145.7200	+0.816%	585,699	-4.131%
2025-09-29	145.2700	145.625000	143.7850	144.5400	-0.482%	408,484	-3.349%
2025-09-26	144.1600	145.930000	144.1600	145.2400	+1.467%	382,061	-3.814%
2025-09-25	144.8300	145.770000	142.8700	143.1400	-0.907%	456,094	-2.403%
2025-09-24	143.2400	144.920000	143.2100	144.4500	+0.641%	463,506	-3.288%
2025-09-23	142.7200	144.492000	142.2600	143.5300	+0.864%	476,591	-2.668%
2025-09-22	141.6600	142.860000	139.4700	142.3000	+0.729%	371,734	-1.827%
2025-09-19	141.4300	141.700000	139.7300	141.2700	+0.341%	1,253,293	-1.111%
2025-09-18	138.5000	141.560000	138.5000	140.7900	+1.259%	475,681	-0.774%
2025-09-17	139.0800	141.115000	138.6600	139.0400	+0.260%	573,620	+0.475%
2025-09-16	138.1500	138.990000	137.5400	138.6800	-0.459%	625,048	+0.736%
2025-09-15	139.6200	140.500000	138.2100	139.3200	-0.386%	486,313	+0.273%
2025-09-12	139.7100	140.770000	139.1150	139.8600	-0.200%	309,913	-0.114%
2025-09-11	136.9300	140.340000	136.3000	140.1400	+2.150%	554,124	-0.314%
2025-09-10	137.3300	138.230000	136.6700	137.1900	-0.860%	467,794	+1.830%
2025-09-09	137.3000	138.820000	136.8300	138.3800	+0.523%	424,158	+0.954%
2025-09-08	137.9900	138.420000	136.7700	137.6600	-0.714%	575,368	+1.482%
2025-09-05	139.3400	139.980000	137.3900	138.6500	-0.737%	513,462	+0.757%
2025-09-04	138.2900	139.750000	137.4600	139.6800	+1.645%	629,194	+0.014%
2025-09-03	136.0500	137.510000	135.7550	137.4200	+0.402%	372,866	+1.659%
2025-09-02	135.9800	136.900000	134.6600	136.8700	+0.743%	336,993	+2.068%
2025-08-29	136.9400	137.730000	135.4900	135.8600	-0.527%	364,346	+2.826%
2025-08-28	136.0300	136.700000	135.2450	136.5800	+0.360%	429,386	+2.284%
2025-08-27	133.7400	137.040000	133.4806	136.0900	+1.333%	646,459	+2.653%
2025-08-26	133.3500	134.400000	133.1300	134.3000	+0.531%	422,276	+4.021%
2025-08-25	134.3000	134.675000	133.1500	133.5900	-0.758%	224,618	+4.574%
2025-08-22	133.8400	135.590000	133.4350	134.6100	+1.165%	249,671	+3.781%
2025-08-21	133.9000	134.570000	132.6250	133.0600	-0.783%	391,478	+4.990%
2025-08-20	133.7500	134.702500	133.2400	134.1100	+1.024%	458,913	+4.168%
2025-08-19	130.5800	132.770000	130.5700	132.7500	+1.810%	266,645	+5.235%
2025-08-18	131.5500	131.550000	130.2047	130.3900	-0.965%	401,752	+7.140%
2025-08-15	133.5900	133.605000	131.3850	131.6600	-1.267%	346,334	+6.107%
2025-08-14	133.7800	133.870000	131.8800	133.3500	-0.336%	412,242	+4.762%
2025-08-13	131.0500	133.930000	130.3842	133.8000	+2.309%	348,400	+4.410%
2025-08-12	128.7000	131.000000	128.0100	130.7800	+1.877%	347,921	+6.821%
2025-08-11	129.7200	130.000000	128.1200	128.3700	-0.750%	348,056	+8.826%
2025-08-08	128.5500	129.680000	127.8401	129.3400	+1.118%	716,764	+8.010%
2025-08-07	127.8300	128.900000	126.3850	127.9100	+0.196%	695,605	+9.217%
2025-08-06	122.8800	130.165000	122.8800	127.6600	+2.687%	685,168	+9.431%
2025-08-05	123.8600	125.335000	123.3000	124.3200	+0.583%	650,910	+12.371%
2025-08-04	123.3500	124.119000	122.7350	123.6000	+0.964%	545,946	+13.026%
2025-08-01	124.3800	124.600000	122.1100	122.4200	-1.986%	601,005	+14.115%
2025-07-31	122.9800	126.220000	122.9800	124.9000	+0.889%	461,824	+11.849%
2025-07-30	126.1200	126.600000	123.2100	123.8000	-1.512%	383,486	+12.843%
2025-07-29	126.0000	126.930000	124.9900	125.7000	+0.576%	396,316	+11.138%
2025-07-28	126.3400	126.735000	124.7600	124.9800	-0.975%	443,948	+11.778%
2025-07-25	125.9100	126.500000	125.4800	126.2100	+0.350%	536,693	+10.689%
2025-07-24	127.7000	128.090000	125.6800	125.7700	-2.041%	397,085	+11.076%
2025-07-23	129.5600	129.560000	127.3700	128.3900	-0.093%	286,701	+8.809%
2025-07-22	126.3800	129.155000	126.1150	128.5100	+2.130%	471,486	+8.707%
2025-07-21	127.6000	128.035000	125.7900	125.8300	-1.279%	394,788	+11.023%
2025-07-18	127.3900	128.895000	127.1300	127.4600	+0.094%	383,333	+9.603%
2025-07-17	124.9800	127.570000	124.8150	127.3400	+1.531%	549,647	+9.706%
2025-07-16	126.7000	127.611200	124.8100	125.4200	-0.460%	704,463	+11.386%
2025-07-15	126.8900	127.550000	125.4100	126.0000	-1.854%	635,747	+10.873%
2025-07-14	126.3200	128.380000	126.1050	128.3800	+1.631%	411,313	+8.818%
2025-07-11	127.1600	127.420000	126.2150	126.3200	-1.127%	394,388	+10.592%
2025-07-10	126.0800	128.390000	125.9300	127.7600	+1.220%	395,055	+9.346%
2025-07-09	125.8000	126.490000	124.3800	126.2200	+0.422%	564,831	+10.680%
2025-07-08	125.9000	127.370000	125.2000	125.6900	-0.570%	733,337	+11.146%
2025-07-07	126.8200	127.750000	126.0900	126.4100	-0.800%	513,034	+10.513%
2025-07-03	127.0000	127.580000	125.0100	127.4300	+1.749%	376,546	+9.629%
2025-07-02	126.4200	126.969900	122.8400	125.2400	-1.098%	546,278	+11.546%
2025-07-01	125.9300	126.970000	125.0550	126.6300	+0.333%	498,287	+10.321%
2025-06-30	124.9000	126.490000	124.4400	126.2100	+1.033%	376,579	+10.689%
2025-06-27	124.3700	125.820000	123.7100	124.9200	+0.442%	965,775	+11.832%
2025-06-26	123.0400	124.445000	122.8225	124.3700	+1.378%	474,382	+12.326%
2025-06-25	125.8500	125.850000	122.3500	122.6800	-2.735%	489,801	+13.873%
2025-06-24	126.2700	126.860000	125.1300	126.1300	+0.040%	509,982	+10.759%
2025-06-23	124.0000	126.190000	123.5900	126.0800	+1.825%	305,660	+10.803%
2025-06-20	123.2600	124.510000	122.7900	123.8200	+0.921%	703,172	+12.825%
2025-06-18	123.2400	125.010000	122.6450	122.6900	-0.664%	694,980	+13.864%
2025-06-17	123.2000	124.040000	121.9800	123.5100	-0.371%	696,128	+13.108%
2025-06-16	124.5000	125.409900	123.3600	123.9700	+0.081%	541,569	+12.689%
2025-06-13	124.2500	125.540000	123.4325	123.8700	-1.189%	612,655	+12.780%
2025-06-12	122.4100	125.430000	122.1050	125.3600	+1.960%	456,408	+11.439%
2025-06-11	123.6800	124.090000	122.5850	122.9500	-0.727%	582,684	+13.623%
2025-06-10	124.3400	124.790000	123.3500	123.8500	-0.618%	387,609	+12.798%
2025-06-09	125.0100	125.055000	121.7500	124.6200	-0.431%	421,700	+12.101%
2025-06-06	124.3400	125.660000	123.8450	125.1600	+1.706%	400,696	+11.617%
2025-06-05	123.8400	123.840000	122.4000	123.0600	-0.582%	536,036	+13.522%
2025-06-04	124.9700	125.870000	123.7300	123.7800	-0.602%	515,836	+12.862%
2025-06-03	124.7500	125.060000	122.6000	124.5300	-0.256%	421,861	+12.182%
2025-06-02	123.2000	124.890000	122.5600	124.8500	+0.702%	414,031	+11.894%
2025-05-30	121.8500	124.080000	121.8500	123.9800	+0.805%	886,517	+12.679%
2025-05-29	121.7700	123.010000	121.4800	122.9900	+1.118%	295,954	+13.586%
2025-05-28	123.1300	123.716000	121.4400	121.6300	-1.458%	405,376	+14.857%
2025-05-27	122.4200	123.555000	121.1800	123.4300	+1.555%	368,970	+13.182%
2025-05-23	120.6200	122.000000	120.5964	121.5400	+0.115%	411,471	+14.942%
2025-05-22	122.9700	123.285000	120.5200	121.4000	-1.188%	454,843	+15.074%
2025-05-21	124.8000	125.000000	122.8350	122.8600	-2.275%	365,751	+13.707%
2025-05-20	126.6400	127.380000	125.6600	125.7200	-1.117%	311,042	+11.120%
2025-05-19	126.4300	127.430000	126.1200	127.1400	+0.411%	277,686	+9.879%
2025-05-16	124.4200	126.960000	124.2600	126.6200	+1.957%	358,809	+10.330%
2025-05-15	122.0200	124.460000	122.0200	124.1900	+1.778%	295,773	+12.489%
2025-05-14	123.7900	124.820000	121.5200	122.0200	-1.795%	663,392	+14.489%
2025-05-13	123.7300	125.290000	123.3000	124.2500	+0.632%	447,470	+12.435%
2025-05-12	122.5900	123.570000	121.7250	123.4700	+1.354%	460,578	+13.145%
2025-05-09	122.6200	123.200000	121.6400	121.8200	-0.798%	531,505	+14.677%
2025-05-08	122.3700	124.060000	122.1000	122.8000	+0.664%	549,856	+13.762%
2025-05-07	124.0000	125.770000	121.4900	121.9900	-6.140%	1,021,666	+14.518%
2025-05-06	128.4200	130.250000	128.3400	129.9700	+0.666%	395,398	+7.486%
2025-05-05	129.1100	130.660000	128.4600	129.1100	-0.447%	262,123	+8.202%
2025-05-02	127.2600	130.100000	126.3800	129.6900	+2.839%	305,142	+7.718%
2025-05-01	124.8800	127.150000	123.9562	126.1100	-0.434%	568,311	+10.776%
2025-04-30	128.0400	128.040000	124.4350	126.6600	-1.078%	444,904	+10.295%
2025-04-29	126.6800	128.310000	126.0800	128.0400	+0.573%	249,041	+9.107%
2025-04-28	127.0300	128.160000	126.5400	127.3100	+0.648%	257,097	+9.732%
2025-04-25	128.1300	128.680000	125.4500	126.4900	-2.044%	378,022	+10.444%
2025-04-24	127.8700	129.435000	127.3450	129.1300	+0.514%	293,439	+8.186%
2025-04-23	129.8900	131.180000	127.5500	128.4700	-0.834%	331,029	+8.741%
2025-04-22	127.2000	129.900000	126.7600	129.5500	+3.260%	226,362	+7.835%
2025-04-21	127.9500	127.950000	124.4615	125.4600	-1.961%	307,292	+11.350%
2025-04-17	127.7800	129.200000	126.8400	127.9700	+0.455%	431,054	+9.166%
2025-04-16	128.6300	129.150000	126.6025	127.3900	+0.276%	425,885	+9.663%
2025-04-15	128.3100	129.300000	126.7600	127.0400	-1.144%	286,593	+9.965%
2025-04-14	127.0700	129.775000	126.9000	128.5100	+2.219%	415,536	+8.707%
2025-04-11	125.0700	126.480000	122.5700	125.7200	+0.624%	553,919	+11.120%
2025-04-10	124.0900	126.445000	122.6300	124.9400	-0.255%	565,386	+11.814%
2025-04-09	114.7300	125.690000	114.7300	125.2600	+6.941%	605,714	+11.528%
2025-04-08	120.4600	121.410000	115.5600	117.1300	+0.197%	598,670	+19.269%
2025-04-07	119.1300	122.610000	114.9000	116.9000	-4.031%	731,664	+19.504%
2025-04-04	127.4700	127.810000	120.4950	121.8100	-6.501%	510,400	+14.687%
2025-04-03	129.8700	132.295000	129.5300	130.2800	-1.393%	629,913	+7.231%
2025-04-02	130.9500	132.660000	130.6900	132.1200	+0.008%	587,825	+5.737%
2025-04-01	131.2900	132.560000	130.1900	132.1100	+0.586%	479,517	+5.745%
2025-03-31	129.7900	133.040000	129.4350	131.3400	+1.000%	770,266	+6.365%
2025-03-28	128.6900	131.850000	128.5050	130.0400	+1.777%	624,233	+7.428%
2025-03-27	128.7000	128.700000	126.7350	127.7700	-0.086%	432,616	+9.337%
2025-03-26	129.0300	130.230000	127.8000	127.8800	-0.141%	438,404	+9.243%
2025-03-25	128.6200	128.715000	126.3900	128.0600	+0.109%	428,853	+9.089%
2025-03-24	125.2000	128.190000	125.2000	127.9200	+2.558%	613,830	+9.209%
2025-03-21	124.3800	125.830000	124.0133	124.7300	-0.367%	3,505,796	+12.002%
2025-03-20	124.8500	125.900000	124.4000	125.1900	-0.024%	512,016	+11.590%
2025-03-19	125.4800	125.570000	123.5400	125.2200	-0.207%	551,751	+11.564%
2025-03-18	126.2200	127.340000	125.2000	125.4800	-0.822%	489,244	+11.332%
2025-03-17	124.5600	126.660000	124.5500	126.5200	-0.581%	515,296	+10.417%
2025-03-14	125.5500	127.440000	125.1500	127.2600	+1.808%	637,772	+9.775%
2025-03-13	124.2900	125.762500	123.9500	125.0000	+1.035%	473,488	+11.760%
2025-03-12	125.4000	125.880000	122.5800	123.7200	-1.222%	691,295	+12.916%
2025-03-11	127.0800	127.080000	124.7300	125.2500	-1.129%	629,180	+11.537%
2025-03-10	127.2000	128.870000	126.0700	126.6800	-0.370%	606,225	+10.278%
2025-03-07	127.4700	129.010000	126.9700	127.1500	-0.649%	560,903	+9.870%
2025-03-06	125.9300	128.380000	125.2600	127.9800	+1.066%	641,019	+9.158%
2025-03-05	126.0300	127.445000	124.6601	126.6300	+0.636%	351,169	+10.321%
2025-03-04	127.4100	127.920000	125.2201	125.8300	-2.108%	494,230	+11.023%
2025-03-03	126.6500	128.980000	126.1812	128.5400	+1.790%	520,705	+8.682%
2025-02-28	126.5200	126.990000	124.4800	126.2800	+0.871%	559,466	+10.627%
2025-02-27	122.9600	125.400000	122.6000	125.1900	+1.789%	285,222	+11.590%
2025-02-26	122.4200	123.600000	121.3900	122.9900	+0.466%	574,815	+13.586%
2025-02-25	121.1400	123.140000	120.8050	122.4200	+1.847%	1,012,435	+14.115%
2025-02-24	120.0700	121.640000	119.7700	120.2000	+0.317%	654,706	+16.223%
2025-02-21	120.9500	121.100000	119.2300	119.8200	-0.803%	619,865	+16.592%
2025-02-20	121.3000	121.630000	119.4300	120.7900	-0.911%	545,602	+15.655%
2025-02-19	122.6700	123.085000	120.7000	121.9000	-0.878%	732,222	+14.602%
2025-02-18	123.1500	124.490000	122.4900	122.9800	-0.243%	612,820	+13.596%
2025-02-14	124.8700	125.260000	122.8400	123.2800	-0.837%	522,174	+13.319%
2025-02-13	125.3500	125.660000	123.9600	124.3200	-0.584%	514,616	+12.371%
2025-02-12	126.0000	126.637500	125.0000	125.0500	-1.636%	291,221	+11.715%
2025-02-11	126.4100	127.780000	125.4900	127.1300	+0.466%	486,421	+9.888%
2025-02-10	126.1000	127.110000	125.6450	126.5400	-0.024%	397,204	+10.400%
2025-02-07	127.6500	127.930000	125.1900	126.5700	-1.617%	638,846	+10.374%
2025-02-06	127.6100	129.050000	125.4150	128.6500	+0.870%	940,483	+8.589%
2025-02-05	132.0000	133.000000	126.7500	127.5400	-6.234%	1,142,847	+9.534%
2025-02-04	136.6300	138.109900	135.7400	136.0200	-0.497%	438,679	+2.705%
2025-02-03	134.7400	137.999900	134.2500	136.7000	+0.103%	649,482	+2.195%
2025-01-31	137.8000	138.400000	135.6800	136.5600	-1.165%	372,420	+2.299%
2025-01-30	138.5200	139.160000	137.6600	138.1700	+0.560%	245,652	+1.107%
2025-01-29	136.8600	138.620000	136.8600	137.4000	+0.277%	275,313	+1.674%
2025-01-28	138.5700	139.180000	136.9500	137.0200	-1.033%	194,438	+1.956%
2025-01-27	136.1500	138.900000	134.9350	138.4500	+2.487%	233,476	+0.903%
2025-01-24	133.8200	135.180000	132.7250	135.0900	+0.964%	272,855	+3.413%