Dark

AIG
American International Group, Inc.
stock NYSE

Market Open

Jul 29, 2026 10:32:21 AM EDT

80.61USD-0.247%(-0.20)232,088

80.57Bid 80.64Ask 0.07Spread

Pre-market

0.00USD-100.000%(-79.06)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

80.83USD+0.025%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	80.5900	80.7900	80.150000	80.6100	-0.272%	232,088	0.000%
2026-07-28	79.7700	81.0200	79.590000	80.8300	+2.110%	3,315,624	-0.272%
2026-07-27	79.0900	80.2700	79.090000	79.1600	+0.126%	2,549,255	+1.832%
2026-07-24	78.1000	79.2200	77.990000	79.0600	+1.151%	2,212,310	+1.961%
2026-07-23	77.9800	78.7300	77.380000	78.1600	-0.115%	3,503,353	+3.135%
2026-07-22	79.7500	80.1300	77.450000	78.2500	-2.480%	4,555,752	+3.016%
2026-07-21	79.6700	80.2600	79.105000	80.2400	+0.551%	4,060,285	+0.461%
2026-07-20	80.0800	80.3400	79.562900	79.8000	-0.870%	2,476,440	+1.015%
2026-07-17	78.3900	80.9400	78.390000	80.5000	+3.165%	6,847,723	+0.137%
2026-07-16	77.1700	78.4800	77.050000	78.0300	+1.628%	2,932,569	+3.306%
2026-07-15	77.6200	78.1050	76.630000	76.7800	-2.810%	4,250,106	+4.988%
2026-07-14	79.3300	80.2600	78.700000	79.0000	-1.126%	2,273,011	+2.038%
2026-07-13	79.9700	80.6000	78.850000	79.9000	+0.922%	2,587,429	+0.889%
2026-07-10	79.9100	79.9100	78.740000	79.1700	+0.076%	2,016,579	+1.819%
2026-07-09	80.5000	80.6500	78.860000	79.1100	-0.641%	3,275,757	+1.896%
2026-07-08	81.1100	81.1100	79.530000	79.6200	-1.776%	3,286,766	+1.243%
2026-07-07	81.4000	82.4500	80.980000	81.0600	+0.384%	3,238,678	-0.555%
2026-07-06	79.1900	80.8000	78.670000	80.7500	+1.713%	3,941,411	-0.173%
2026-07-02	77.3400	79.4300	76.500000	79.3900	+3.656%	3,491,830	+1.537%
2026-07-01	75.1400	77.0200	75.140000	76.5900	+2.764%	6,967,267	+5.249%
2026-06-30	75.0400	75.3200	74.270000	74.5300	-0.785%	3,255,240	+8.158%
2026-06-29	75.2200	75.7750	74.660000	75.1200	-0.595%	3,606,713	+7.308%
2026-06-26	75.6500	76.6100	74.970000	75.5700	+0.962%	15,344,555	+6.669%
2026-06-25	76.2500	76.8200	74.555000	74.8500	-1.694%	2,576,786	+7.695%
2026-06-24	77.0700	77.1800	76.100000	76.1400	-0.510%	3,415,634	+5.871%
2026-06-23	76.7900	77.0900	75.890000	76.5300	+0.210%	3,576,608	+5.331%
2026-06-22	74.3000	78.0400	74.100000	76.3700	+3.175%	9,572,112	+5.552%
2026-06-18	74.8000	75.1900	73.810000	74.0200	-1.003%	5,858,355	+8.903%
2026-06-17	74.6700	75.7100	74.370000	74.7700	-0.585%	3,397,337	+7.811%
2026-06-16	75.3800	75.9300	74.660000	75.2100	+0.441%	2,357,323	+7.180%
2026-06-15	75.4000	75.8350	74.610300	74.8800	-1.135%	2,633,059	+7.652%
2026-06-12	75.0900	76.2500	74.810000	75.7400	+0.558%	2,612,330	+6.430%
2026-06-11	75.3300	75.9450	74.960000	75.3200	+0.507%	4,232,478	+7.023%
2026-06-10	73.9200	75.4600	73.321000	74.9400	+1.380%	4,858,012	+7.566%
2026-06-09	74.1200	74.8600	73.730000	73.9200	-0.243%	6,557,260	+9.050%
2026-06-08	74.8700	75.2450	74.000000	74.1000	-1.841%	7,200,009	+8.785%
2026-06-05	74.1300	75.7100	73.975000	75.4900	+2.791%	3,136,312	+6.782%
2026-06-04	73.5500	74.8800	73.120000	73.4400	+1.227%	3,415,300	+9.763%
2026-06-03	73.6100	74.1200	72.150000	72.5500	-1.694%	3,444,656	+11.110%
2026-06-02	73.2400	74.4100	73.000000	73.8000	+0.477%	3,454,509	+9.228%
2026-06-01	73.4400	74.3100	73.420000	73.4500	-1.051%	2,518,194	+9.748%
2026-05-29	74.5300	75.6900	73.980000	74.2300	-0.228%	5,254,792	+8.595%
2026-05-28	74.9500	75.6600	74.300000	74.4000	-1.156%	2,802,522	+8.347%
2026-05-27	77.1900	77.7000	75.200000	75.2700	-2.487%	3,235,930	+7.094%
2026-05-26	77.2200	78.2900	76.900000	77.1900	+0.182%	2,302,629	+4.431%
2026-05-22	78.4700	78.5500	76.870000	77.0500	-1.997%	2,533,795	+4.620%
2026-05-21	77.3400	78.9200	76.950000	78.6200	+0.756%	4,013,691	+2.531%
2026-05-20	77.9500	78.4850	76.950000	78.0300	+0.645%	3,300,741	+3.306%
2026-05-19	78.4000	78.7500	77.380000	77.5300	-1.059%	3,255,621	+3.973%
2026-05-18	76.0300	78.3600	76.030000	78.3600	+2.956%	3,623,840	+2.871%
2026-05-15	76.3000	76.9300	75.760000	76.1100	+0.528%	2,995,381	+5.912%
2026-05-14	76.2800	76.7200	75.430000	75.7100	-0.092%	2,934,081	+6.472%
2026-05-13	76.3500	77.3700	75.280000	75.7800	-0.812%	6,537,187	+6.374%
2026-05-12	76.2700	76.6400	74.950000	76.4000	+0.447%	4,776,831	+5.510%
2026-05-11	76.7700	76.9800	75.450000	76.0600	-0.393%	3,121,853	+5.982%
2026-05-08	76.4900	76.9900	75.750000	76.3600	-0.092%	4,752,760	+5.566%
2026-05-07	77.4400	78.0729	76.255000	76.4300	-1.622%	2,802,837	+5.469%
2026-05-06	78.8600	79.6000	77.550000	77.6900	-0.994%	4,387,986	+3.759%
2026-05-05	77.8800	79.1300	77.440000	78.4700	+1.173%	3,737,707	+2.727%
2026-05-04	78.0000	78.9200	77.260000	77.5600	-1.536%	5,262,197	+3.932%
2026-05-01	77.9900	79.7700	77.900000	78.7700	+5.307%	9,456,260	+2.336%
2026-04-30	73.1500	74.9300	72.980000	74.8000	+1.369%	10,786,070	+7.767%
2026-04-29	73.8900	74.4000	73.000000	73.7900	-0.499%	5,474,021	+9.242%
2026-04-28	74.8000	75.3400	73.390000	74.1600	+0.040%	9,273,142	+8.697%
2026-04-27	74.7100	75.3200	73.720000	74.1300	-1.344%	9,758,427	+8.741%
2026-04-24	75.8600	76.4200	74.720000	75.1400	-1.559%	3,506,681	+7.280%
2026-04-23	75.9800	76.6800	75.600000	76.3300	+0.395%	3,712,138	+5.607%
2026-04-22	77.6400	77.6400	75.105000	76.0300	-2.438%	4,919,074	+6.024%
2026-04-21	78.6000	78.8400	77.810000	77.9300	-0.802%	2,524,583	+3.439%
2026-04-20	78.7400	79.4700	78.320000	78.5600	-0.153%	1,989,797	+2.609%
2026-04-17	78.1300	79.6200	77.635000	78.6800	+0.588%	2,667,495	+2.453%
2026-04-16	76.8200	78.2300	76.610000	78.2200	+1.466%	4,213,748	+3.055%
2026-04-15	76.9800	77.9850	76.660000	77.0900	+0.091%	6,609,935	+4.566%
2026-04-14	77.2200	78.1500	76.770000	77.0200	-1.041%	3,583,578	+4.661%
2026-04-13	76.5800	77.9900	76.580000	77.8300	+1.249%	1,960,675	+3.572%
2026-04-10	77.5600	77.7600	76.170000	76.8700	-1.094%	2,140,791	+4.865%
2026-04-09	76.8800	78.3950	76.710000	77.7200	+0.375%	1,920,745	+3.718%
2026-04-08	75.8300	77.6200	75.570000	77.4300	+1.654%	3,317,865	+4.107%
2026-04-07	76.1300	76.6100	75.630000	76.1700	-0.327%	2,380,719	+5.829%
2026-04-06	75.2600	76.4800	75.260000	76.4200	+1.326%	2,166,507	+5.483%
2026-04-02	75.4600	75.8400	74.530000	75.4200	-0.185%	2,294,753	+6.881%
2026-04-01	75.0700	76.2100	74.670000	75.5600	+0.412%	2,879,706	+6.683%
2026-03-31	74.9100	75.3300	73.870000	75.2500	+1.621%	3,757,071	+7.123%
2026-03-30	73.3600	74.6500	73.260000	74.0500	+1.508%	2,833,481	+8.859%
2026-03-27	74.8300	74.9100	72.940000	72.9500	-1.777%	4,082,276	+10.500%
2026-03-26	75.5000	75.8000	74.235000	74.2700	-1.590%	3,549,033	+8.536%
2026-03-25	74.7700	75.5500	74.410000	75.4700	+1.520%	5,504,143	+6.811%
2026-03-24	74.8700	75.8200	74.280000	74.3400	-0.999%	5,758,828	+8.434%
2026-03-23	75.2000	75.6200	74.490000	75.0900	+0.941%	2,658,564	+7.351%
2026-03-20	73.7700	75.1200	73.770000	74.3900	+0.677%	6,175,859	+8.361%
2026-03-19	74.5900	74.7200	73.100000	73.8900	-0.592%	6,037,582	+9.095%
2026-03-18	76.4800	76.6250	74.220000	74.3300	-3.014%	6,981,439	+8.449%
2026-03-17	77.1900	77.7200	76.595000	76.6400	+0.131%	3,313,861	+5.180%
2026-03-16	76.5000	77.5350	76.460000	76.5400	-0.261%	2,681,981	+5.317%
2026-03-13	77.2800	78.0218	76.650000	76.7400	+0.340%	2,761,864	+5.043%
2026-03-12	77.4500	78.1500	76.285000	76.4800	-1.911%	5,083,092	+5.400%
2026-03-11	78.0400	78.7980	76.970000	77.9700	-0.102%	5,011,888	+3.386%
2026-03-10	77.5300	79.2250	77.258400	78.0500	+0.554%	3,705,588	+3.280%
2026-03-09	78.3200	78.5250	76.500000	77.6200	-1.397%	6,020,401	+3.852%
2026-03-06	79.6600	79.7150	77.380000	78.7200	-1.686%	4,683,510	+2.401%
2026-03-05	79.1800	80.3100	78.580000	80.0700	+2.261%	4,424,056	+0.674%
2026-03-04	78.8900	79.5300	78.182500	78.3000	-0.961%	3,070,638	+2.950%
2026-03-03	79.8300	80.3000	77.590000	79.0600	-2.539%	4,936,982	+1.961%
2026-03-02	80.8900	81.6200	80.560000	81.1200	+0.783%	2,741,614	-0.629%
2026-02-27	80.4800	81.0300	79.600000	80.4900	+0.174%	8,279,314	+0.149%
2026-02-26	80.6000	81.3600	80.280000	80.3500	+0.250%	3,983,592	+0.324%
2026-02-25	79.8500	80.4369	78.930000	80.1500	+0.388%	2,559,100	+0.574%
2026-02-24	79.6700	80.1900	78.835000	79.8400	-0.175%	3,253,253	+0.964%
2026-02-23	80.2400	81.3900	79.905000	79.9800	-0.572%	3,647,766	+0.788%
2026-02-20	80.0000	80.4600	79.100000	80.4400	+1.132%	4,609,889	+0.211%
2026-02-19	79.7000	80.2000	78.530000	79.5400	-0.313%	3,497,524	+1.345%
2026-02-18	79.5700	79.9200	79.010000	79.7900	+0.491%	2,842,695	+1.028%
2026-02-17	78.9900	79.6800	78.310000	79.4000	+1.444%	3,324,090	+1.524%
2026-02-13	78.5000	79.2600	76.880000	78.2700	-0.673%	4,036,580	+2.990%
2026-02-12	78.5000	80.0000	77.790000	78.8000	+0.459%	5,059,045	+2.297%
2026-02-11	76.0600	80.0600	76.060000	78.4400	+4.587%	7,591,336	+2.766%
2026-02-10	74.6800	75.3950	74.560000	75.0000	+0.134%	3,895,178	+7.480%
2026-02-09	76.5700	77.1200	74.630000	74.9000	-2.372%	4,007,797	+7.623%
2026-02-06	76.1800	77.1750	75.970000	76.7200	+1.001%	3,100,081	+5.070%
2026-02-05	76.0800	76.9600	75.665000	75.9600	-0.537%	3,548,272	+6.122%
2026-02-04	74.7500	77.5200	74.610000	76.3700	+3.022%	5,515,447	+5.552%
2026-02-03	73.9500	75.2200	73.500000	74.1300	+0.284%	4,319,979	+8.741%
2026-02-02	74.8200	75.2500	73.575000	73.9200	-1.282%	3,404,984	+9.050%
2026-01-30	74.3900	74.9200	73.575000	74.8800	+0.699%	3,389,157	+7.652%
2026-01-29	74.0200	74.6350	73.290000	74.3600	+1.322%	3,469,460	+8.405%
2026-01-28	73.4900	74.2000	73.275000	73.3900	-0.650%	3,293,814	+9.838%
2026-01-27	73.8000	73.9900	73.070000	73.8700	+0.108%	2,973,057	+9.124%
2026-01-26	72.8000	74.4000	72.800000	73.7900	+2.033%	4,042,535	+9.242%
2026-01-23	71.8200	72.4300	71.245000	72.3200	+0.014%	3,859,728	+11.463%
2026-01-22	71.6200	72.3900	71.360000	72.3100	+0.584%	5,588,756	+11.478%
2026-01-21	72.6500	73.3000	71.710000	71.8900	-0.759%	3,791,162	+12.130%
2026-01-20	72.7200	73.7061	72.240000	72.4400	-0.672%	4,153,765	+11.278%
2026-01-16	73.6000	73.9800	72.800000	72.9300	-1.486%	5,744,427	+10.531%
2026-01-15	72.8000	74.2700	72.680000	74.0300	+1.355%	7,061,975	+8.888%
2026-01-14	72.5600	74.1500	72.250000	73.0400	+1.037%	11,677,232	+10.364%
2026-01-13	74.0700	74.3200	72.110000	72.2900	-2.429%	8,385,921	+11.509%
2026-01-12	75.4500	76.0400	73.990000	74.0900	-1.776%	8,420,275	+8.800%
2026-01-09	78.0000	78.3500	75.050000	75.4300	-3.171%	9,131,179	+6.867%
2026-01-08	77.6500	79.1300	77.070000	77.9000	+1.077%	7,052,847	+3.479%
2026-01-07	77.4300	78.3500	77.020000	77.0700	-1.281%	8,419,314	+4.593%
2026-01-06	79.6900	80.4800	77.050000	78.0700	-7.478%	12,779,267	+3.253%
2026-01-05	83.5600	85.6900	83.480000	84.3800	+0.131%	2,984,870	-4.468%
2026-01-02	85.2300	85.2850	83.675000	84.2700	-1.496%	3,053,161	-4.343%
2025-12-31	86.0700	86.3850	85.530000	85.5500	-0.673%	1,923,168	-5.774%
2025-12-30	86.4600	86.7100	86.110000	86.1300	-0.405%	1,714,537	-6.409%
2025-12-29	86.4000	86.7800	86.280000	86.4800	0.000%	1,806,073	-6.788%
2025-12-26	86.4200	86.6700	86.130000	86.4800	-0.046%	1,174,384	-6.788%
2025-12-24	86.5700	87.2900	86.370000	86.5200	-0.081%	1,170,162	-6.831%
2025-12-23	86.4100	87.0000	85.940000	86.5900	+0.185%	2,086,176	-6.906%
2025-12-22	86.1300	86.8300	85.520000	86.4300	+0.465%	3,037,376	-6.734%
2025-12-19	86.3200	86.8400	85.670000	86.0300	-0.186%	10,255,389	-6.300%
2025-12-18	85.5800	86.8100	84.930000	86.1900	+0.058%	4,960,857	-6.474%
2025-12-17	84.7300	86.3400	84.460000	86.1400	+1.893%	7,404,658	-6.420%
2025-12-16	86.2700	86.4350	84.320000	84.5400	-2.039%	5,994,961	-4.649%
2025-12-15	85.0400	86.5800	84.210000	86.3000	+1.649%	7,679,298	-6.593%
2025-12-12	83.5300	84.9900	82.980000	84.9000	+2.474%	6,716,995	-5.053%
2025-12-11	80.4200	85.0000	80.420000	82.8500	+2.183%	10,529,169	-2.704%
2025-12-10	76.3100	82.6900	76.235000	81.0800	+6.098%	13,411,945	-0.580%
2025-12-09	76.4400	77.3150	76.260000	76.4200	+0.144%	3,672,149	+5.483%
2025-12-08	76.8000	76.8000	75.550000	76.3100	-0.935%	4,153,707	+5.635%
2025-12-05	76.5200	77.2800	76.446797	77.0300	-0.323%	4,223,135	+4.648%
2025-12-04	76.6400	77.9000	76.570000	77.2800	+0.272%	3,455,848	+4.309%
2025-12-03	76.8400	77.3900	76.030000	77.0700	+0.156%	3,808,044	+4.593%
2025-12-02	76.5500	77.0150	75.910000	76.9500	+0.444%	4,289,860	+4.756%
2025-12-01	76.0700	77.4900	76.070000	76.6100	+0.591%	3,973,519	+5.221%
2025-11-28	76.0400	76.7600	75.810000	76.1600	+0.158%	1,427,849	+5.843%
2025-11-26	75.4400	76.4600	75.290000	76.0400	+1.373%	3,134,208	+6.010%
2025-11-25	75.5200	76.2400	74.950000	75.0100	-0.133%	4,063,560	+7.466%
2025-11-24	76.0000	76.0000	74.800000	75.1100	-1.119%	4,706,314	+7.323%
2025-11-21	76.0800	76.9400	75.500000	75.9600	+0.357%	5,545,882	+6.122%
2025-11-20	76.4600	77.1980	75.350000	75.6900	-0.079%	3,270,349	+6.500%
2025-11-19	76.8500	77.3400	75.090000	75.7500	-1.713%	3,518,512	+6.416%
2025-11-18	76.7700	77.7900	76.360100	77.0700	+0.798%	2,422,267	+4.593%
2025-11-17	77.9800	78.5800	76.410000	76.4600	-1.659%	4,019,389	+5.428%
2025-11-14	78.4700	78.8600	77.420000	77.7500	-0.766%	4,337,770	+3.678%
2025-11-13	78.1100	79.2400	77.900000	78.3500	+0.449%	4,681,641	+2.884%
2025-11-12	76.0900	78.1500	75.460200	78.0000	+2.429%	4,892,857	+3.346%
2025-11-11	77.1600	77.3500	76.130000	76.1500	-1.001%	4,581,899	+5.857%
2025-11-10	76.6100	77.3350	75.670000	76.9200	-0.013%	4,416,021	+4.797%
2025-11-07	76.5400	77.4900	76.370000	76.9300	+0.852%	4,259,503	+4.784%
2025-11-06	76.6900	77.4700	76.150000	76.2800	-0.052%	4,023,885	+5.676%
2025-11-05	82.0000	82.1300	76.280000	76.3200	-5.439%	7,972,187	+5.621%
2025-11-04	79.0000	81.2700	78.950000	80.7100	+2.216%	5,270,888	-0.124%
2025-11-03	79.0100	79.3000	78.420000	78.9600	0.000%	4,197,239	+2.090%
2025-10-31	77.8200	79.4100	77.790000	78.9600	+0.985%	3,250,131	+2.090%
2025-10-30	78.1600	80.4500	77.200000	78.1900	+0.269%	2,769,992	+3.095%
2025-10-29	78.0000	78.5200	77.465000	77.9800	-0.523%	2,845,071	+3.373%
2025-10-28	79.1600	79.2500	78.050000	78.3900	-1.160%	2,604,717	+2.832%
2025-10-27	79.2500	79.6400	78.930000	79.3100	+0.392%	2,822,392	+1.639%
2025-10-24	78.9200	79.7350	78.650000	79.0000	+0.190%	2,634,275	+2.038%
2025-10-23	79.2800	79.2800	78.550000	78.8500	-0.114%	3,207,066	+2.232%
2025-10-22	78.6600	79.3600	78.030000	78.9400	+0.714%	5,152,939	+2.116%
2025-10-21	77.7100	78.6000	77.345000	78.3800	+0.888%	2,643,275	+2.845%
2025-10-20	77.5100	78.0500	77.112500	77.6900	+0.427%	2,760,378	+3.759%
2025-10-17	77.1900	78.2050	77.190000	77.3600	+0.441%	4,031,676	+4.201%
2025-10-16	78.3100	79.7300	76.950000	77.0200	-5.218%	10,396,823	+4.661%
2025-10-15	82.2100	82.7300	80.470000	81.2600	-1.990%	5,347,858	-0.800%
2025-10-14	81.6300	83.1200	81.370000	82.9100	+1.332%	3,483,473	-2.774%
2025-10-13	81.1100	82.1200	80.830000	81.8200	+0.640%	2,726,881	-1.479%
2025-10-10	83.5600	83.6900	81.150000	81.3000	-2.248%	5,021,098	-0.849%
2025-10-09	84.2500	84.5000	82.780000	83.1700	-0.988%	4,137,325	-3.078%
2025-10-08	84.5000	84.6900	83.140000	84.0000	-0.059%	3,485,673	-4.036%
2025-10-07	83.2200	84.1200	82.855000	84.0500	+1.241%	5,923,056	-4.093%
2025-10-06	81.5800	83.1650	81.320000	83.0200	+2.469%	5,067,224	-2.903%
2025-10-03	79.6900	81.4400	79.690000	81.0200	+1.733%	3,753,676	-0.506%
2025-10-02	79.3500	80.0900	78.810000	79.6400	0.000%	2,727,336	+1.218%
2025-10-01	78.4400	79.7400	78.280000	79.6400	+1.401%	3,850,747	+1.218%
2025-09-30	77.8000	78.7700	77.690000	78.5400	+0.822%	3,969,280	+2.636%
2025-09-29	77.8200	78.2150	77.440000	77.9000	-0.103%	4,056,403	+3.479%
2025-09-26	77.5900	78.2900	77.426000	77.9800	+1.141%	3,152,669	+3.373%
2025-09-25	78.0000	78.4700	76.810000	77.1000	-1.027%	3,001,380	+4.553%
2025-09-24	76.5100	77.9500	76.250000	77.9000	+1.565%	4,273,231	+3.479%
2025-09-23	76.4600	77.2400	76.310000	76.7000	+0.222%	5,096,310	+5.098%
2025-09-22	76.6600	76.8400	76.025000	76.5300	-0.585%	5,241,341	+5.331%
2025-09-19	77.9100	78.1200	76.560000	76.9800	-1.346%	13,509,150	+4.716%
2025-09-18	76.4400	78.1400	76.360000	78.0300	+1.602%	8,328,095	+3.306%
2025-09-17	76.3900	77.4700	76.290000	76.8000	+0.603%	6,869,824	+4.961%
2025-09-16	76.2800	76.7100	75.900000	76.3400	-0.896%	5,740,399	+5.593%
2025-09-15	78.8600	78.9250	76.815000	77.0300	-2.407%	5,193,226	+4.648%
2025-09-12	78.6800	79.0250	78.440000	78.9300	+0.267%	4,754,239	+2.128%
2025-09-11	78.0600	78.8250	77.890000	78.7200	+0.923%	3,960,731	+2.401%
2025-09-10	78.1600	78.9150	77.725000	78.0000	-0.612%	4,136,972	+3.346%
2025-09-09	78.6700	79.2700	78.445000	78.4800	-0.368%	3,999,783	+2.714%
2025-09-08	78.9300	79.1500	78.150000	78.7700	-0.555%	5,386,972	+2.336%
2025-09-05	81.4600	81.5700	78.840000	79.2100	-3.083%	4,665,676	+1.767%
2025-09-04	81.6800	81.9450	81.240000	81.7300	+0.479%	3,464,507	-1.370%
2025-09-03	80.6200	81.4500	80.450000	81.3400	+0.358%	3,612,184	-0.897%
2025-09-02	81.3800	81.4500	79.900000	81.0500	-0.332%	6,011,617	-0.543%
2025-08-29	81.9600	82.1500	81.195000	81.3200	-0.343%	4,039,879	-0.873%
2025-08-28	82.2200	82.2200	81.275000	81.6000	-0.742%	3,269,623	-1.213%
2025-08-27	82.5200	82.8850	81.990000	82.2100	-0.448%	4,508,615	-1.946%
2025-08-26	82.2900	82.9400	82.060000	82.5800	-0.254%	4,164,226	-2.386%
2025-08-25	83.2200	83.3400	82.680000	82.7900	-0.708%	2,445,274	-2.633%
2025-08-22	83.2300	83.7800	83.000000	83.3800	+0.957%	3,123,661	-3.322%
2025-08-21	82.6400	82.7850	82.160000	82.5900	+0.073%	3,459,675	-2.397%
2025-08-20	81.6300	82.8400	81.485000	82.5300	+1.525%	3,424,485	-2.326%
2025-08-19	80.5000	81.3300	80.050000	81.2900	+1.132%	2,671,966	-0.837%
2025-08-18	79.8000	80.5500	79.360000	80.3800	+0.462%	3,330,022	+0.286%
2025-08-15	80.4600	80.6589	79.970000	80.0100	-0.374%	3,437,846	+0.750%
2025-08-14	80.0700	80.4400	79.610000	80.3100	+0.526%	2,524,167	+0.374%
2025-08-13	78.5100	80.0800	78.450000	79.8900	+1.797%	4,293,723	+0.901%
2025-08-12	78.8800	79.0000	77.985000	78.4800	-0.191%	5,093,755	+2.714%
2025-08-11	78.6900	79.1000	78.400000	78.6300	+0.640%	3,839,874	+2.518%
2025-08-08	77.2700	78.6800	76.740000	78.1300	+1.997%	4,170,850	+3.174%
2025-08-07	77.8800	78.3150	75.260000	76.6000	-3.112%	5,966,856	+5.235%
2025-08-06	79.0900	79.3100	78.680000	79.0600	+0.790%	4,238,536	+1.961%
2025-08-05	78.6500	79.1200	78.080000	78.4400	+0.192%	2,788,760	+2.766%
2025-08-04	77.4100	78.3100	77.110000	78.2900	+1.675%	4,757,897	+2.963%
2025-08-01	77.4000	77.6050	76.370000	77.0000	-0.812%	4,438,084	+4.688%
2025-07-31	77.2200	78.5300	77.220000	77.6300	+0.284%	5,026,516	+3.839%
2025-07-30	78.5700	78.9700	76.850000	77.4100	-1.913%	4,479,547	+4.134%
2025-07-29	79.7300	80.1300	78.330000	78.9200	-0.391%	4,504,441	+2.141%
2025-07-28	79.9600	80.2300	78.780000	79.2300	-1.086%	4,499,300	+1.742%
2025-07-25	79.3000	80.2950	79.250000	80.1000	+1.098%	4,476,837	+0.637%
2025-07-24	79.0400	79.6300	78.625000	79.2300	-0.352%	6,072,162	+1.742%
2025-07-23	80.9700	81.0500	77.950000	79.5100	-2.346%	5,583,963	+1.383%
2025-07-22	80.8800	81.5700	80.600000	81.4200	+0.792%	3,329,921	-0.995%
2025-07-21	81.3300	81.9400	80.780000	80.7800	-0.529%	2,928,786	-0.210%
2025-07-18	81.1700	81.5500	80.870000	81.2100	+0.272%	2,967,468	-0.739%
2025-07-17	80.8900	81.1500	79.610000	80.9900	0.000%	3,999,297	-0.469%
2025-07-16	81.6600	81.9300	80.510000	80.9900	-0.099%	4,054,670	-0.469%
2025-07-15	81.3900	81.7650	80.730000	81.0700	-0.686%	4,796,306	-0.567%
2025-07-14	81.2700	82.1650	80.770000	81.6300	-0.183%	6,953,294	-1.250%
2025-07-11	81.9200	82.4600	81.600000	81.7800	-0.825%	3,324,217	-1.431%
2025-07-10	82.8900	83.0100	82.140000	82.4600	-0.734%	3,287,089	-2.244%
2025-07-09	83.2700	83.4150	82.660000	83.0700	-0.156%	2,852,240	-2.961%
2025-07-08	82.7900	83.5600	82.580000	83.2000	+0.205%	4,206,103	-3.113%
2025-07-07	83.0600	83.3350	82.345000	83.0300	-0.180%	4,335,148	-2.915%
2025-07-03	82.7200	83.6800	82.602000	83.1800	+0.996%	2,804,219	-3.090%
2025-07-02	85.5600	85.8250	82.100000	82.3600	-4.088%	5,205,282	-2.125%
2025-07-01	85.8600	86.4700	84.950000	85.8700	+0.327%	3,622,945	-6.126%
2025-06-30	84.6000	85.6700	84.480000	85.5900	+1.182%	4,597,253	-5.818%
2025-06-27	85.0200	85.6250	84.480000	84.5900	-0.447%	8,170,452	-4.705%
2025-06-26	84.2500	85.2100	83.930000	84.9700	+1.275%	5,110,732	-5.131%
2025-06-25	85.1600	85.5300	83.770000	83.9000	-1.825%	5,057,022	-3.921%
2025-06-24	86.0000	86.1500	85.370000	85.4600	-0.419%	3,174,875	-5.675%
2025-06-23	85.0100	85.9525	84.440000	85.8200	+0.811%	3,886,233	-6.071%
2025-06-20	84.6200	85.5100	84.430000	85.1300	+1.045%	9,182,835	-5.310%
2025-06-18	84.1900	85.0550	84.010000	84.2500	+0.036%	4,097,337	-4.320%
2025-06-17	85.1100	85.7800	83.670000	84.2200	-1.428%	3,385,696	-4.286%
2025-06-16	85.3200	85.8800	84.685000	85.4400	+0.981%	3,468,649	-5.653%
2025-06-13	85.0000	85.8250	84.375000	84.6100	-1.387%	3,429,725	-4.728%
2025-06-12	83.7300	85.8800	83.720000	85.8000	+1.659%	3,526,468	-6.049%
2025-06-11	84.5400	84.8500	83.920000	84.4000	+0.083%	3,499,767	-4.491%
2025-06-10	84.7300	85.2100	83.880000	84.3300	-0.998%	3,328,093	-4.411%
2025-06-09	86.6900	86.9300	82.840000	85.1800	-2.473%	6,854,585	-5.365%
2025-06-06	86.2500	87.4600	86.120000	87.3400	+2.248%	3,823,939	-7.706%
2025-06-05	85.3500	85.4700	84.395000	85.4200	+0.482%	2,841,073	-5.631%
2025-06-04	85.5500	85.6800	84.830000	85.0100	-0.631%	3,686,793	-5.176%
2025-06-03	85.5100	85.8900	83.945000	85.5500	-0.245%	3,187,452	-5.774%
2025-06-02	84.1100	85.7600	83.960000	85.7600	+1.323%	3,300,336	-6.005%
2025-05-30	83.2700	84.9200	83.110000	84.6400	+1.256%	7,861,658	-4.761%
2025-05-29	82.5900	83.7800	82.590000	83.5900	+1.027%	3,004,359	-3.565%
2025-05-28	82.9900	83.4670	82.640000	82.7400	-0.517%	3,288,013	-2.574%
2025-05-27	82.0500	83.3900	81.620000	83.1700	+1.899%	2,841,152	-3.078%
2025-05-23	81.2500	82.0300	81.130000	81.6200	-0.488%	3,313,947	-1.237%
2025-05-22	82.7500	82.9000	81.400000	82.0200	-0.738%	3,172,776	-1.719%
2025-05-21	83.8500	83.9650	82.590000	82.6300	-1.725%	2,644,076	-2.445%
2025-05-20	83.9600	84.5700	83.850000	84.0800	-0.308%	2,172,024	-4.127%
2025-05-19	84.3300	84.5750	83.850000	84.3400	+0.012%	2,035,345	-4.423%
2025-05-16	83.2600	84.3600	83.157800	84.3300	+1.322%	2,570,146	-4.411%
2025-05-15	82.1400	83.3450	81.860000	83.2300	+1.636%	2,856,856	-3.148%
2025-05-14	83.6700	83.7550	81.660000	81.8900	-2.092%	4,188,399	-1.563%
2025-05-13	83.6500	84.5900	83.410000	83.6400	+0.204%	3,285,805	-3.623%
2025-05-12	82.9800	83.4900	81.480000	83.4700	+1.286%	5,265,202	-3.426%
2025-05-09	82.1300	82.9075	81.680000	82.4100	+0.721%	4,926,036	-2.184%
2025-05-08	82.2200	83.0000	81.700000	81.8200	+0.159%	3,709,959	-1.479%
2025-05-07	82.7100	83.1800	81.520000	81.6900	-1.018%	3,326,134	-1.322%
2025-05-06	82.5100	83.3100	82.320000	82.5300	-0.626%	2,482,311	-2.326%
2025-05-05	83.4100	84.0500	82.650000	83.0500	-0.729%	2,619,029	-2.938%
2025-05-02	80.6300	84.0984	78.450000	83.6600	+3.488%	5,783,279	-3.646%
2025-05-01	80.6000	81.4100	80.350000	80.8400	-0.834%	5,974,979	-0.285%
2025-04-30	81.3500	81.9500	80.000000	81.5200	-0.585%	5,777,802	-1.116%
2025-04-29	81.5800	82.5459	81.580000	82.0000	+0.085%	3,331,641	-1.695%
2025-04-28	81.4700	82.2700	81.110000	81.9300	+0.874%	3,055,595	-1.611%
2025-04-25	82.0600	82.3250	80.790000	81.2200	-1.492%	2,657,552	-0.751%
2025-04-24	81.6300	82.8400	81.210000	82.4500	+0.980%	2,620,755	-2.232%
2025-04-23	82.2800	82.3700	81.160000	81.6500	+0.012%	3,086,062	-1.274%
2025-04-22	80.5400	81.9400	79.930000	81.6400	+2.847%	3,545,095	-1.262%
2025-04-21	81.0900	81.1800	78.610000	79.3800	-2.169%	3,637,506	+1.550%
2025-04-17	81.3100	82.1600	80.670000	81.1400	+0.210%	4,021,366	-0.653%
2025-04-16	82.3800	82.9000	80.650000	80.9700	-1.196%	3,468,323	-0.445%
2025-04-15	81.9500	82.7600	81.540000	81.9500	+0.552%	4,549,972	-1.635%
2025-04-14	83.0000	83.9200	81.370000	81.5000	-0.573%	6,105,593	-1.092%
2025-04-11	81.1300	82.7275	80.130000	81.9700	+0.762%	4,039,555	-1.659%
2025-04-10	81.1500	83.0700	79.640000	81.3500	-1.775%	4,402,311	-0.910%
2025-04-09	76.5300	83.5500	76.530000	82.8200	+6.631%	7,565,321	-2.668%
2025-04-08	79.0400	81.2200	76.640000	77.6700	+0.142%	7,738,944	+3.785%
2025-04-07	77.7800	80.9700	76.090000	77.5600	-1.761%	10,099,912	+3.932%
2025-04-04	84.1700	84.5600	78.271300	78.9500	-8.411%	6,406,279	+2.103%
2025-04-03	86.0000	87.4700	85.620000	86.2000	-1.733%	6,291,067	-6.485%
2025-04-02	86.0200	88.0700	85.820000	87.7200	+1.048%	4,944,185	-8.105%
2025-04-01	86.9700	87.4417	86.270000	86.8100	-0.150%	6,705,770	-7.142%
2025-03-31	84.5200	87.5100	84.300000	86.9400	+3.970%	9,834,412	-7.281%
2025-03-28	84.6400	84.9000	82.910000	83.6200	-0.948%	5,574,917	-3.600%
2025-03-27	84.5700	85.0450	83.570000	84.4200	+0.273%	5,337,766	-4.513%
2025-03-26	84.2200	85.1100	83.615000	84.1900	+0.322%	6,849,767	-4.252%
2025-03-25	84.4800	84.8900	83.300000	83.9200	-0.333%	3,373,148	-3.944%
2025-03-24	83.8700	84.4000	83.360000	84.2000	+1.226%	4,136,646	-4.264%
2025-03-21	83.2700	83.9869	82.590000	83.1800	-0.633%	15,172,360	-3.090%
2025-03-20	83.0900	84.6600	83.090000	83.7100	+0.060%	5,606,437	-3.703%
2025-03-19	84.0700	84.5300	83.210000	83.6600	-0.452%	6,484,401	-3.646%
2025-03-18	83.9200	84.9900	83.550000	84.0400	+0.167%	5,886,260	-4.081%
2025-03-17	82.6300	84.2900	82.490000	83.9000	+0.926%	4,171,991	-3.921%
2025-03-14	81.5500	83.5400	80.600000	83.1300	+1.937%	5,975,667	-3.031%
2025-03-13	80.7500	82.1050	80.170000	81.5500	+1.456%	6,044,779	-1.153%
2025-03-12	81.7100	81.7500	79.500000	80.3800	-1.531%	4,270,862	+0.286%
2025-03-11	81.9200	82.1700	80.665000	81.6300	-0.354%	5,893,484	-1.250%
2025-03-10	80.8800	82.9300	80.500000	81.9200	+0.491%	5,175,397	-1.599%
2025-03-07	80.7200	81.8100	80.220000	81.5200	+0.295%	3,691,563	-1.116%
2025-03-06	80.9100	81.7250	80.350800	81.2800	-0.037%	4,114,131	-0.824%
2025-03-05	80.8300	81.9700	79.910000	81.3100	+1.828%	4,480,488	-0.861%
2025-03-04	81.6800	82.1500	79.400000	79.8500	-3.318%	7,992,968	+0.952%
2025-03-03	82.9400	83.7700	81.825000	82.5900	-0.422%	6,916,245	-2.397%
2025-02-28	80.0000	83.0000	79.990000	82.9400	+4.078%	9,594,281	-2.809%
2025-02-27	78.5100	80.5100	78.270000	79.6900	+1.944%	4,856,858	+1.154%
2025-02-26	79.0000	79.3100	77.831000	78.1700	-1.076%	3,600,963	+3.121%
2025-02-25	79.0000	80.2500	78.865000	79.0200	+0.573%	6,039,568	+2.012%
2025-02-24	76.9600	78.9950	76.940000	78.5700	+2.505%	4,817,208	+2.596%
2025-02-21	76.4000	77.8050	76.070000	76.6500	+0.525%	5,383,192	+5.166%
2025-02-20	75.0500	76.3300	74.770000	76.2500	+1.289%	5,009,150	+5.718%
2025-02-19	75.1200	75.8100	73.810000	75.2800	-0.239%	4,093,849	+7.080%
2025-02-18	74.3500	75.6300	73.840000	75.4600	+1.507%	4,178,437	+6.825%
2025-02-14	76.1000	76.3125	73.950000	74.3400	-2.696%	5,087,128	+8.434%
2025-02-13	77.1300	77.2500	75.030000	76.4000	-0.598%	3,452,949	+5.510%
2025-02-12	75.2400	76.9750	73.621500	76.8600	+1.225%	5,314,000	+4.879%
2025-02-11	75.2100	76.6150	75.050000	75.9300	+1.119%	4,549,155	+6.164%
2025-02-10	74.8100	75.4300	74.700000	75.0900	+0.536%	3,493,685	+7.351%
2025-02-07	74.7200	75.0700	74.340000	74.6900	+0.147%	2,792,667	+7.926%
2025-02-06	74.1800	74.6900	73.290000	74.5800	+1.635%	3,106,207	+8.085%