Dark

AIG
American International Group, Inc.
stock NYSE

At Close

Feb 13, 2026 3:59:57 PM EST

78.25USD-0.692%(-0.55)4,036,580

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 9:19:30 AM EST

78.71USD-0.114%(-0.09)100

After-hours

Feb 13, 2026 4:38:30 PM EST

78.27USD+0.019%(+0.02)53,481

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	78.5000	79.2600	76.880000	78.2700	-0.673%	4,036,580	0.000%
2026-02-12	78.5000	80.0000	77.790000	78.8000	+0.459%	5,059,045	-0.673%
2026-02-11	76.0600	80.0600	76.060000	78.4400	+4.587%	7,591,336	-0.217%
2026-02-10	74.6800	75.3950	74.560000	75.0000	+0.134%	3,895,178	+4.360%
2026-02-09	76.5700	77.1200	74.630000	74.9000	-2.372%	4,007,797	+4.499%
2026-02-06	76.1800	77.1750	75.970000	76.7200	+1.001%	3,100,081	+2.020%
2026-02-05	76.0800	76.9600	75.665000	75.9600	-0.537%	3,548,272	+3.041%
2026-02-04	74.7500	77.5200	74.610000	76.3700	+3.022%	5,515,447	+2.488%
2026-02-03	73.9500	75.2200	73.500000	74.1300	+0.284%	4,319,979	+5.585%
2026-02-02	74.8200	75.2500	73.575000	73.9200	-1.282%	3,404,984	+5.885%
2026-01-30	74.3900	74.9200	73.575000	74.8800	+0.699%	3,389,157	+4.527%
2026-01-29	74.0200	74.6350	73.290000	74.3600	+1.322%	3,469,460	+5.258%
2026-01-28	73.4900	74.2000	73.275000	73.3900	-0.650%	3,293,814	+6.649%
2026-01-27	73.8000	73.9900	73.070000	73.8700	+0.108%	2,973,057	+5.956%
2026-01-26	72.8000	74.4000	72.800000	73.7900	+2.033%	4,042,535	+6.071%
2026-01-23	71.8200	72.4300	71.245000	72.3200	+0.014%	3,859,728	+8.227%
2026-01-22	71.6200	72.3900	71.360000	72.3100	+0.584%	5,588,756	+8.242%
2026-01-21	72.6500	73.3000	71.710000	71.8900	-0.759%	3,791,162	+8.875%
2026-01-20	72.7200	73.7061	72.240000	72.4400	-0.672%	4,153,765	+8.048%
2026-01-16	73.6000	73.9800	72.800000	72.9300	-1.486%	5,744,427	+7.322%
2026-01-15	72.8000	74.2700	72.680000	74.0300	+1.355%	7,061,975	+5.727%
2026-01-14	72.5600	74.1500	72.250000	73.0400	+1.037%	11,677,232	+7.160%
2026-01-13	74.0700	74.3200	72.110000	72.2900	-2.429%	8,385,921	+8.272%
2026-01-12	75.4500	76.0400	73.990000	74.0900	-1.776%	8,420,275	+5.642%
2026-01-09	78.0000	78.3500	75.050000	75.4300	-3.171%	9,131,179	+3.765%
2026-01-08	77.6500	79.1300	77.070000	77.9000	+1.077%	7,052,847	+0.475%
2026-01-07	77.4300	78.3500	77.020000	77.0700	-1.281%	8,419,314	+1.557%
2026-01-06	79.6900	80.4800	77.050000	78.0700	-7.478%	12,779,267	+0.256%
2026-01-05	83.5600	85.6900	83.480000	84.3800	+0.131%	2,984,870	-7.241%
2026-01-02	85.2300	85.2850	83.675000	84.2700	-1.496%	3,053,161	-7.120%
2025-12-31	86.0700	86.3850	85.530000	85.5500	-0.673%	1,923,168	-8.510%
2025-12-30	86.4600	86.7100	86.110000	86.1300	-0.405%	1,714,537	-9.126%
2025-12-29	86.4000	86.7800	86.280000	86.4800	0.000%	1,806,073	-9.494%
2025-12-26	86.4200	86.6700	86.130000	86.4800	-0.046%	1,174,384	-9.494%
2025-12-24	86.5700	87.2900	86.370000	86.5200	-0.081%	1,170,162	-9.535%
2025-12-23	86.4100	87.0000	85.940000	86.5900	+0.185%	2,086,176	-9.608%
2025-12-22	86.1300	86.8300	85.520000	86.4300	+0.465%	3,037,376	-9.441%
2025-12-19	86.3200	86.8400	85.670000	86.0300	-0.186%	10,255,389	-9.020%
2025-12-18	85.5800	86.8100	84.930000	86.1900	+0.058%	4,960,857	-9.189%
2025-12-17	84.7300	86.3400	84.460000	86.1400	+1.893%	7,404,658	-9.136%
2025-12-16	86.2700	86.4350	84.320000	84.5400	-2.039%	5,994,961	-7.417%
2025-12-15	85.0400	86.5800	84.210000	86.3000	+1.649%	7,679,298	-9.305%
2025-12-12	83.5300	84.9900	82.980000	84.9000	+2.474%	6,716,995	-7.809%
2025-12-11	80.4200	85.0000	80.420000	82.8500	+2.183%	10,529,169	-5.528%
2025-12-10	76.3100	82.6900	76.235000	81.0800	+6.098%	13,411,945	-3.466%
2025-12-09	76.4400	77.3150	76.260000	76.4200	+0.144%	3,672,149	+2.421%
2025-12-08	76.8000	76.8000	75.550000	76.3100	-0.935%	4,153,707	+2.568%
2025-12-05	76.5200	77.2800	76.446797	77.0300	-0.323%	4,223,135	+1.610%
2025-12-04	76.6400	77.9000	76.570000	77.2800	+0.272%	3,455,848	+1.281%
2025-12-03	76.8400	77.3900	76.030000	77.0700	+0.156%	3,808,044	+1.557%
2025-12-02	76.5500	77.0150	75.910000	76.9500	+0.444%	4,289,860	+1.715%
2025-12-01	76.0700	77.4900	76.070000	76.6100	+0.591%	3,973,519	+2.167%
2025-11-28	76.0400	76.7600	75.810000	76.1600	+0.158%	1,427,849	+2.770%
2025-11-26	75.4400	76.4600	75.290000	76.0400	+1.373%	3,134,208	+2.933%
2025-11-25	75.5200	76.2400	74.950000	75.0100	-0.133%	4,063,560	+4.346%
2025-11-24	76.0000	76.0000	74.800000	75.1100	-1.119%	4,706,314	+4.207%
2025-11-21	76.0800	76.9400	75.500000	75.9600	+0.357%	5,545,882	+3.041%
2025-11-20	76.4600	77.1980	75.350000	75.6900	-0.079%	3,270,349	+3.409%
2025-11-19	76.8500	77.3400	75.090000	75.7500	-1.713%	3,518,512	+3.327%
2025-11-18	76.7700	77.7900	76.360100	77.0700	+0.798%	2,422,267	+1.557%
2025-11-17	77.9800	78.5800	76.410000	76.4600	-1.659%	4,019,389	+2.367%
2025-11-14	78.4700	78.8600	77.420000	77.7500	-0.766%	4,337,770	+0.669%
2025-11-13	78.1100	79.2400	77.900000	78.3500	+0.449%	4,681,641	-0.102%
2025-11-12	76.0900	78.1500	75.460200	78.0000	+2.429%	4,892,857	+0.346%
2025-11-11	77.1600	77.3500	76.130000	76.1500	-1.001%	4,581,899	+2.784%
2025-11-10	76.6100	77.3350	75.670000	76.9200	-0.013%	4,416,021	+1.755%
2025-11-07	76.5400	77.4900	76.370000	76.9300	+0.852%	4,259,503	+1.742%
2025-11-06	76.6900	77.4700	76.150000	76.2800	-0.052%	4,023,885	+2.609%
2025-11-05	82.0000	82.1300	76.280000	76.3200	-5.439%	7,972,187	+2.555%
2025-11-04	79.0000	81.2700	78.950000	80.7100	+2.216%	5,270,888	-3.023%
2025-11-03	79.0100	79.3000	78.420000	78.9600	0.000%	4,197,239	-0.874%
2025-10-31	77.8200	79.4100	77.790000	78.9600	+0.985%	3,250,131	-0.874%
2025-10-30	78.1600	80.4500	77.200000	78.1900	+0.269%	2,769,992	+0.102%
2025-10-29	78.0000	78.5200	77.465000	77.9800	-0.523%	2,845,071	+0.372%
2025-10-28	79.1600	79.2500	78.050000	78.3900	-1.160%	2,604,717	-0.153%
2025-10-27	79.2500	79.6400	78.930000	79.3100	+0.392%	2,822,392	-1.311%
2025-10-24	78.9200	79.7350	78.650000	79.0000	+0.190%	2,634,275	-0.924%
2025-10-23	79.2800	79.2800	78.550000	78.8500	-0.114%	3,207,066	-0.736%
2025-10-22	78.6600	79.3600	78.030000	78.9400	+0.714%	5,152,939	-0.849%
2025-10-21	77.7100	78.6000	77.345000	78.3800	+0.888%	2,643,275	-0.140%
2025-10-20	77.5100	78.0500	77.112500	77.6900	+0.427%	2,760,378	+0.747%
2025-10-17	77.1900	78.2050	77.190000	77.3600	+0.441%	4,031,676	+1.176%
2025-10-16	78.3100	79.7300	76.950000	77.0200	-5.218%	10,396,823	+1.623%
2025-10-15	82.2100	82.7300	80.470000	81.2600	-1.990%	5,347,858	-3.680%
2025-10-14	81.6300	83.1200	81.370000	82.9100	+1.332%	3,483,473	-5.596%
2025-10-13	81.1100	82.1200	80.830000	81.8200	+0.640%	2,726,881	-4.339%
2025-10-10	83.5600	83.6900	81.150000	81.3000	-2.248%	5,021,098	-3.727%
2025-10-09	84.2500	84.5000	82.780000	83.1700	-0.988%	4,137,325	-5.892%
2025-10-08	84.5000	84.6900	83.140000	84.0000	-0.059%	3,485,673	-6.821%
2025-10-07	83.2200	84.1200	82.855000	84.0500	+1.241%	5,923,056	-6.877%
2025-10-06	81.5800	83.1650	81.320000	83.0200	+2.469%	5,067,224	-5.722%
2025-10-03	79.6900	81.4400	79.690000	81.0200	+1.733%	3,753,676	-3.394%
2025-10-02	79.3500	80.0900	78.810000	79.6400	0.000%	2,727,336	-1.720%
2025-10-01	78.4400	79.7400	78.280000	79.6400	+1.401%	3,850,747	-1.720%
2025-09-30	77.8000	78.7700	77.690000	78.5400	+0.822%	3,969,280	-0.344%
2025-09-29	77.8200	78.2150	77.440000	77.9000	-0.103%	4,056,403	+0.475%
2025-09-26	77.5900	78.2900	77.426000	77.9800	+1.141%	3,152,669	+0.372%
2025-09-25	78.0000	78.4700	76.810000	77.1000	-1.027%	3,001,380	+1.518%
2025-09-24	76.5100	77.9500	76.250000	77.9000	+1.565%	4,273,231	+0.475%
2025-09-23	76.4600	77.2400	76.310000	76.7000	+0.222%	5,096,310	+2.047%
2025-09-22	76.6600	76.8400	76.025000	76.5300	-0.585%	5,241,341	+2.274%
2025-09-19	77.9100	78.1200	76.560000	76.9800	-1.346%	13,509,150	+1.676%
2025-09-18	76.4400	78.1400	76.360000	78.0300	+1.602%	8,328,095	+0.308%
2025-09-17	76.3900	77.4700	76.290000	76.8000	+0.603%	6,869,824	+1.914%
2025-09-16	76.2800	76.7100	75.900000	76.3400	-0.896%	5,740,399	+2.528%
2025-09-15	78.8600	78.9250	76.815000	77.0300	-2.407%	5,193,226	+1.610%
2025-09-12	78.6800	79.0250	78.440000	78.9300	+0.267%	4,754,239	-0.836%
2025-09-11	78.0600	78.8250	77.890000	78.7200	+0.923%	3,960,731	-0.572%
2025-09-10	78.1600	78.9150	77.725000	78.0000	-0.612%	4,136,972	+0.346%
2025-09-09	78.6700	79.2700	78.445000	78.4800	-0.368%	3,999,783	-0.268%
2025-09-08	78.9300	79.1500	78.150000	78.7700	-0.555%	5,386,972	-0.635%
2025-09-05	81.4600	81.5700	78.840000	79.2100	-3.083%	4,665,676	-1.187%
2025-09-04	81.6800	81.9450	81.240000	81.7300	+0.479%	3,464,507	-4.233%
2025-09-03	80.6200	81.4500	80.450000	81.3400	+0.358%	3,612,184	-3.774%
2025-09-02	81.3800	81.4500	79.900000	81.0500	-0.332%	6,011,617	-3.430%
2025-08-29	81.9600	82.1500	81.195000	81.3200	-0.343%	4,039,879	-3.751%
2025-08-28	82.2200	82.2200	81.275000	81.6000	-0.742%	3,269,623	-4.081%
2025-08-27	82.5200	82.8850	81.990000	82.2100	-0.448%	4,508,615	-4.793%
2025-08-26	82.2900	82.9400	82.060000	82.5800	-0.254%	4,164,226	-5.219%
2025-08-25	83.2200	83.3400	82.680000	82.7900	-0.708%	2,445,274	-5.460%
2025-08-22	83.2300	83.7800	83.000000	83.3800	+0.957%	3,123,661	-6.129%
2025-08-21	82.6400	82.7850	82.160000	82.5900	+0.073%	3,459,675	-5.231%
2025-08-20	81.6300	82.8400	81.485000	82.5300	+1.525%	3,424,485	-5.162%
2025-08-19	80.5000	81.3300	80.050000	81.2900	+1.132%	2,671,966	-3.715%
2025-08-18	79.8000	80.5500	79.360000	80.3800	+0.462%	3,330,022	-2.625%
2025-08-15	80.4600	80.6589	79.970000	80.0100	-0.374%	3,437,846	-2.175%
2025-08-14	80.0700	80.4400	79.610000	80.3100	+0.526%	2,524,167	-2.540%
2025-08-13	78.5100	80.0800	78.450000	79.8900	+1.797%	4,293,723	-2.028%
2025-08-12	78.8800	79.0000	77.985000	78.4800	-0.191%	5,093,755	-0.268%
2025-08-11	78.6900	79.1000	78.400000	78.6300	+0.640%	3,839,874	-0.458%
2025-08-08	77.2700	78.6800	76.740000	78.1300	+1.997%	4,170,850	+0.179%
2025-08-07	77.8800	78.3150	75.260000	76.6000	-3.112%	5,966,856	+2.180%
2025-08-06	79.0900	79.3100	78.680000	79.0600	+0.790%	4,238,536	-0.999%
2025-08-05	78.6500	79.1200	78.080000	78.4400	+0.192%	2,788,760	-0.217%
2025-08-04	77.4100	78.3100	77.110000	78.2900	+1.675%	4,757,897	-0.026%
2025-08-01	77.4000	77.6050	76.370000	77.0000	-0.812%	4,438,084	+1.649%
2025-07-31	77.2200	78.5300	77.220000	77.6300	+0.284%	5,026,516	+0.824%
2025-07-30	78.5700	78.9700	76.850000	77.4100	-1.913%	4,479,547	+1.111%
2025-07-29	79.7300	80.1300	78.330000	78.9200	-0.391%	4,504,441	-0.824%
2025-07-28	79.9600	80.2300	78.780000	79.2300	-1.086%	4,499,300	-1.212%
2025-07-25	79.3000	80.2950	79.250000	80.1000	+1.098%	4,476,837	-2.285%
2025-07-24	79.0400	79.6300	78.625000	79.2300	-0.352%	6,072,162	-1.212%
2025-07-23	80.9700	81.0500	77.950000	79.5100	-2.346%	5,583,963	-1.560%
2025-07-22	80.8800	81.5700	80.600000	81.4200	+0.792%	3,329,921	-3.869%
2025-07-21	81.3300	81.9400	80.780000	80.7800	-0.529%	2,928,786	-3.107%
2025-07-18	81.1700	81.5500	80.870000	81.2100	+0.272%	2,967,468	-3.620%
2025-07-17	80.8900	81.1500	79.610000	80.9900	0.000%	3,999,297	-3.358%
2025-07-16	81.6600	81.9300	80.510000	80.9900	-0.099%	4,054,670	-3.358%
2025-07-15	81.3900	81.7650	80.730000	81.0700	-0.686%	4,796,306	-3.454%
2025-07-14	81.2700	82.1650	80.770000	81.6300	-0.183%	6,953,294	-4.116%
2025-07-11	81.9200	82.4600	81.600000	81.7800	-0.825%	3,324,217	-4.292%
2025-07-10	82.8900	83.0100	82.140000	82.4600	-0.734%	3,287,089	-5.081%
2025-07-09	83.2700	83.4150	82.660000	83.0700	-0.156%	2,852,240	-5.778%
2025-07-08	82.7900	83.5600	82.580000	83.2000	+0.205%	4,206,103	-5.925%
2025-07-07	83.0600	83.3350	82.345000	83.0300	-0.180%	4,335,148	-5.733%
2025-07-03	82.7200	83.6800	82.602000	83.1800	+0.996%	2,804,219	-5.903%
2025-07-02	85.5600	85.8250	82.100000	82.3600	-4.088%	5,205,282	-4.966%
2025-07-01	85.8600	86.4700	84.950000	85.8700	+0.327%	3,622,945	-8.851%
2025-06-30	84.6000	85.6700	84.480000	85.5900	+1.182%	4,597,253	-8.552%
2025-06-27	85.0200	85.6250	84.480000	84.5900	-0.447%	8,170,452	-7.471%
2025-06-26	84.2500	85.2100	83.930000	84.9700	+1.275%	5,110,732	-7.885%
2025-06-25	85.1600	85.5300	83.770000	83.9000	-1.825%	5,057,022	-6.710%
2025-06-24	86.0000	86.1500	85.370000	85.4600	-0.419%	3,174,875	-8.413%
2025-06-23	85.0100	85.9525	84.440000	85.8200	+0.811%	3,886,233	-8.797%
2025-06-20	84.6200	85.5100	84.430000	85.1300	+1.045%	9,182,835	-8.058%
2025-06-18	84.1900	85.0550	84.010000	84.2500	+0.036%	4,097,337	-7.098%
2025-06-17	85.1100	85.7800	83.670000	84.2200	-1.428%	3,385,696	-7.065%
2025-06-16	85.3200	85.8800	84.685000	85.4400	+0.981%	3,468,649	-8.392%
2025-06-13	85.0000	85.8250	84.375000	84.6100	-1.387%	3,429,725	-7.493%
2025-06-12	83.7300	85.8800	83.720000	85.8000	+1.659%	3,526,468	-8.776%
2025-06-11	84.5400	84.8500	83.920000	84.4000	+0.083%	3,499,767	-7.263%
2025-06-10	84.7300	85.2100	83.880000	84.3300	-0.998%	3,328,093	-7.186%
2025-06-09	86.6900	86.9300	82.840000	85.1800	-2.473%	6,854,585	-8.112%
2025-06-06	86.2500	87.4600	86.120000	87.3400	+2.248%	3,823,939	-10.385%
2025-06-05	85.3500	85.4700	84.395000	85.4200	+0.482%	2,841,073	-8.370%
2025-06-04	85.5500	85.6800	84.830000	85.0100	-0.631%	3,686,793	-7.928%
2025-06-03	85.5100	85.8900	83.945000	85.5500	-0.245%	3,187,452	-8.510%
2025-06-02	84.1100	85.7600	83.960000	85.7600	+1.323%	3,300,336	-8.734%
2025-05-30	83.2700	84.9200	83.110000	84.6400	+1.256%	7,861,658	-7.526%
2025-05-29	82.5900	83.7800	82.590000	83.5900	+1.027%	3,004,359	-6.364%
2025-05-28	82.9900	83.4670	82.640000	82.7400	-0.517%	3,288,013	-5.402%
2025-05-27	82.0500	83.3900	81.620000	83.1700	+1.899%	2,841,152	-5.892%
2025-05-23	81.2500	82.0300	81.130000	81.6200	-0.488%	3,313,947	-4.104%
2025-05-22	82.7500	82.9000	81.400000	82.0200	-0.738%	3,172,776	-4.572%
2025-05-21	83.8500	83.9650	82.590000	82.6300	-1.725%	2,644,076	-5.277%
2025-05-20	83.9600	84.5700	83.850000	84.0800	-0.308%	2,172,024	-6.910%
2025-05-19	84.3300	84.5750	83.850000	84.3400	+0.012%	2,035,345	-7.197%
2025-05-16	83.2600	84.3600	83.157800	84.3300	+1.322%	2,570,146	-7.186%
2025-05-15	82.1400	83.3450	81.860000	83.2300	+1.636%	2,856,856	-5.959%
2025-05-14	83.6700	83.7550	81.660000	81.8900	-2.092%	4,188,399	-4.421%
2025-05-13	83.6500	84.5900	83.410000	83.6400	+0.204%	3,285,805	-6.420%
2025-05-12	82.9800	83.4900	81.480000	83.4700	+1.286%	5,265,202	-6.230%
2025-05-09	82.1300	82.9075	81.680000	82.4100	+0.721%	4,926,036	-5.024%
2025-05-08	82.2200	83.0000	81.700000	81.8200	+0.159%	3,709,959	-4.339%
2025-05-07	82.7100	83.1800	81.520000	81.6900	-1.018%	3,326,134	-4.187%
2025-05-06	82.5100	83.3100	82.320000	82.5300	-0.626%	2,482,311	-5.162%
2025-05-05	83.4100	84.0500	82.650000	83.0500	-0.729%	2,619,029	-5.756%
2025-05-02	80.6300	84.0984	78.450000	83.6600	+3.488%	5,783,279	-6.443%
2025-05-01	80.6000	81.4100	80.350000	80.8400	-0.834%	5,974,979	-3.179%
2025-04-30	81.3500	81.9500	80.000000	81.5200	-0.585%	5,777,802	-3.987%
2025-04-29	81.5800	82.5459	81.580000	82.0000	+0.085%	3,331,641	-4.549%
2025-04-28	81.4700	82.2700	81.110000	81.9300	+0.874%	3,055,595	-4.467%
2025-04-25	82.0600	82.3250	80.790000	81.2200	-1.492%	2,657,552	-3.632%
2025-04-24	81.6300	82.8400	81.210000	82.4500	+0.980%	2,620,755	-5.070%
2025-04-23	82.2800	82.3700	81.160000	81.6500	+0.012%	3,086,062	-4.140%
2025-04-22	80.5400	81.9400	79.930000	81.6400	+2.847%	3,545,095	-4.128%
2025-04-21	81.0900	81.1800	78.610000	79.3800	-2.169%	3,637,506	-1.398%
2025-04-17	81.3100	82.1600	80.670000	81.1400	+0.210%	4,021,366	-3.537%
2025-04-16	82.3800	82.9000	80.650000	80.9700	-1.196%	3,468,323	-3.335%
2025-04-15	81.9500	82.7600	81.540000	81.9500	+0.552%	4,549,972	-4.491%
2025-04-14	83.0000	83.9200	81.370000	81.5000	-0.573%	6,105,593	-3.963%
2025-04-11	81.1300	82.7275	80.130000	81.9700	+0.762%	4,039,555	-4.514%
2025-04-10	81.1500	83.0700	79.640000	81.3500	-1.775%	4,402,311	-3.786%
2025-04-09	76.5300	83.5500	76.530000	82.8200	+6.631%	7,565,321	-5.494%
2025-04-08	79.0400	81.2200	76.640000	77.6700	+0.142%	7,738,944	+0.772%
2025-04-07	77.7800	80.9700	76.090000	77.5600	-1.761%	10,099,912	+0.915%
2025-04-04	84.1700	84.5600	78.271300	78.9500	-8.411%	6,406,279	-0.861%
2025-04-03	86.0000	87.4700	85.620000	86.2000	-1.733%	6,291,067	-9.200%
2025-04-02	86.0200	88.0700	85.820000	87.7200	+1.048%	4,944,185	-10.773%
2025-04-01	86.9700	87.4417	86.270000	86.8100	-0.150%	6,705,770	-9.838%
2025-03-31	84.5200	87.5100	84.300000	86.9400	+3.970%	9,834,412	-9.972%
2025-03-28	84.6400	84.9000	82.910000	83.6200	-0.948%	5,574,917	-6.398%
2025-03-27	84.5700	85.0450	83.570000	84.4200	+0.273%	5,337,766	-7.285%
2025-03-26	84.2200	85.1100	83.615000	84.1900	+0.322%	6,849,767	-7.032%
2025-03-25	84.4800	84.8900	83.300000	83.9200	-0.333%	3,373,148	-6.733%
2025-03-24	83.8700	84.4000	83.360000	84.2000	+1.226%	4,136,646	-7.043%
2025-03-21	83.2700	83.9869	82.590000	83.1800	-0.633%	15,172,360	-5.903%
2025-03-20	83.0900	84.6600	83.090000	83.7100	+0.060%	5,606,437	-6.499%
2025-03-19	84.0700	84.5300	83.210000	83.6600	-0.452%	6,484,401	-6.443%
2025-03-18	83.9200	84.9900	83.550000	84.0400	+0.167%	5,886,260	-6.866%
2025-03-17	82.6300	84.2900	82.490000	83.9000	+0.926%	4,171,991	-6.710%
2025-03-14	81.5500	83.5400	80.600000	83.1300	+1.937%	5,975,667	-5.846%
2025-03-13	80.7500	82.1050	80.170000	81.5500	+1.456%	6,044,779	-4.022%
2025-03-12	81.7100	81.7500	79.500000	80.3800	-1.531%	4,270,862	-2.625%
2025-03-11	81.9200	82.1700	80.665000	81.6300	-0.354%	5,893,484	-4.116%
2025-03-10	80.8800	82.9300	80.500000	81.9200	+0.491%	5,175,397	-4.456%
2025-03-07	80.7200	81.8100	80.220000	81.5200	+0.295%	3,691,563	-3.987%
2025-03-06	80.9100	81.7250	80.350800	81.2800	-0.037%	4,114,131	-3.703%
2025-03-05	80.8300	81.9700	79.910000	81.3100	+1.828%	4,480,488	-3.739%
2025-03-04	81.6800	82.1500	79.400000	79.8500	-3.318%	7,992,968	-1.979%
2025-03-03	82.9400	83.7700	81.825000	82.5900	-0.422%	6,916,245	-5.231%
2025-02-28	80.0000	83.0000	79.990000	82.9400	+4.078%	9,594,281	-5.631%
2025-02-27	78.5100	80.5100	78.270000	79.6900	+1.944%	4,856,858	-1.782%
2025-02-26	79.0000	79.3100	77.831000	78.1700	-1.076%	3,600,963	+0.128%
2025-02-25	79.0000	80.2500	78.865000	79.0200	+0.573%	6,039,568	-0.949%
2025-02-24	76.9600	78.9950	76.940000	78.5700	+2.505%	4,817,208	-0.382%
2025-02-21	76.4000	77.8050	76.070000	76.6500	+0.525%	5,383,192	+2.114%
2025-02-20	75.0500	76.3300	74.770000	76.2500	+1.289%	5,009,150	+2.649%
2025-02-19	75.1200	75.8100	73.810000	75.2800	-0.239%	4,093,849	+3.972%
2025-02-18	74.3500	75.6300	73.840000	75.4600	+1.507%	4,178,437	+3.724%
2025-02-14	76.1000	76.3125	73.950000	74.3400	-2.696%	5,087,128	+5.287%
2025-02-13	77.1300	77.2500	75.030000	76.4000	-0.598%	3,452,949	+2.448%
2025-02-12	75.2400	76.9750	73.621500	76.8600	+1.225%	5,314,000	+1.835%
2025-02-11	75.2100	76.6150	75.050000	75.9300	+1.119%	4,549,155	+3.082%
2025-02-10	74.8100	75.4300	74.700000	75.0900	+0.536%	3,493,685	+4.235%
2025-02-07	74.7200	75.0700	74.340000	74.6900	+0.147%	2,792,667	+4.793%
2025-02-06	74.1800	74.6900	73.290000	74.5800	+1.635%	3,106,207	+4.948%
2025-02-05	72.8600	73.4800	72.650000	73.3800	+0.908%	2,615,329	+6.664%
2025-02-04	72.8400	73.8100	72.690000	72.7200	-0.520%	2,513,802	+7.632%
2025-02-03	72.6600	73.4850	71.740000	73.1000	-0.760%	3,880,287	+7.073%
2025-01-31	75.0000	75.3600	73.400000	73.6600	-2.334%	4,304,291	+6.258%
2025-01-30	75.8600	76.0100	75.095000	75.4200	+0.013%	3,126,704	+3.779%
2025-01-29	75.0300	76.5650	75.030000	75.4100	+0.319%	3,214,909	+3.793%
2025-01-28	76.2300	76.9300	75.040100	75.1700	-1.235%	2,861,348	+4.124%
2025-01-27	74.0000	76.1400	73.900000	76.1100	+3.158%	4,080,236	+2.838%
2025-01-24	74.4400	74.8100	73.355000	73.7800	-1.099%	3,532,203	+6.086%
2025-01-23	74.7400	75.2099	74.560000	74.6000	-0.201%	3,113,460	+4.920%
2025-01-22	75.5600	75.7900	74.700100	74.7500	-0.559%	2,381,730	+4.709%
2025-01-21	75.4100	75.9300	75.113500	75.1700	+0.107%	3,811,336	+4.124%
2025-01-17	74.8200	75.7000	74.660000	75.0900	+0.643%	4,686,479	+4.235%
2025-01-16	72.9500	74.7400	72.930000	74.6100	+2.108%	4,461,074	+4.906%
2025-01-15	73.7100	74.0100	72.740000	73.0700	+0.661%	3,559,993	+7.116%
2025-01-14	70.8400	72.6950	70.640000	72.5900	+2.470%	4,722,318	+7.825%
2025-01-13	70.0500	70.8800	69.970000	70.8400	+0.482%	3,995,764	+10.488%
2025-01-10	69.2400	70.7200	69.240000	70.5000	-1.302%	7,081,219	+11.021%
2025-01-08	71.8600	71.8600	69.500000	71.4300	-1.598%	6,647,950	+9.576%
2025-01-07	72.7800	73.4400	72.100000	72.5900	+0.166%	3,174,888	+7.825%
2025-01-06	73.0700	73.9500	72.310000	72.4700	-0.467%	3,105,522	+8.003%
2025-01-03	73.0700	73.3000	72.460000	72.8100	-0.233%	2,799,642	+7.499%
2025-01-02	73.3000	73.4500	72.580000	72.9800	+0.247%	2,365,108	+7.249%
2024-12-31	72.7500	73.1000	72.550000	72.8000	+0.345%	1,955,547	+7.514%
2024-12-30	72.0100	73.0000	71.965000	72.5500	-0.616%	2,450,350	+7.884%
2024-12-27	72.7600	73.7700	72.620000	73.0000	-0.464%	2,424,355	+7.219%
2024-12-26	72.6050	73.5460	72.350000	73.3400	+0.686%	1,594,417	+6.722%
2024-12-24	72.6100	73.1360	72.250000	72.8400	+0.511%	1,287,579	+7.455%
2024-12-23	72.1200	72.5700	71.940000	72.4700	-0.303%	2,579,586	+8.003%
2024-12-20	70.9500	73.4300	70.650000	72.6900	+2.251%	10,649,020	+7.676%
2024-12-19	70.5300	71.9600	70.510000	71.0900	+1.557%	6,072,084	+10.100%
2024-12-18	71.2200	71.6500	69.970000	70.0000	-1.713%	5,592,166	+11.814%
2024-12-17	71.2700	71.7700	70.920000	71.2200	-1.207%	5,909,316	+9.899%
2024-12-16	72.4100	73.0450	71.970000	72.0900	-1.070%	5,502,156	+8.573%
2024-12-13	72.8600	73.5100	72.460000	72.8700	+0.566%	3,521,061	+7.410%
2024-12-12	73.9700	74.1600	72.370000	72.4600	-1.602%	4,616,449	+8.018%
2024-12-11	73.3700	73.6950	72.540000	73.6400	+0.877%	4,334,751	+6.287%
2024-12-10	74.0800	74.2550	72.730000	73.0000	-1.458%	4,068,345	+7.219%
2024-12-09	75.5500	76.1700	73.930000	74.0800	-1.959%	4,178,986	+5.656%
2024-12-06	76.1200	76.4400	74.640000	75.5600	-0.762%	3,622,586	+3.587%
2024-12-05	76.1600	76.9200	75.880000	76.1400	+0.237%	2,740,524	+2.797%
2024-12-04	75.1900	76.0000	74.800000	75.9600	+1.145%	3,134,703	+3.041%
2024-12-03	76.3800	76.4000	75.080000	75.1000	-1.197%	3,275,422	+4.221%
2024-12-02	76.9400	77.2052	75.950000	76.0100	-1.132%	3,450,147	+2.973%
2024-11-29	77.0200	77.7100	76.840000	76.8800	-0.337%	1,806,232	+1.808%
2024-11-27	76.4700	77.5900	76.400000	77.1400	+1.101%	2,419,800	+1.465%
2024-11-26	75.9200	76.3800	75.401000	76.3000	+0.461%	3,577,060	+2.582%
2024-11-25	76.7400	77.2650	75.790000	75.9500	-0.145%	5,928,262	+3.055%
2024-11-22	75.8000	76.9200	75.630000	76.0600	+0.105%	2,723,090	+2.906%
2024-11-21	74.6600	76.2400	74.530000	75.9800	+1.768%	3,909,418	+3.014%
2024-11-20	75.5400	75.6500	74.540000	74.6600	-0.850%	3,763,857	+4.835%
2024-11-19	75.3900	75.6800	74.780000	75.3000	-1.324%	3,085,059	+3.944%
2024-11-18	75.5800	76.5400	75.420000	76.3100	+0.713%	2,999,654	+2.568%
2024-11-15	75.8900	76.8600	75.380000	75.7700	+0.026%	5,223,047	+3.299%
2024-11-14	76.2500	76.4300	75.420000	75.7500	-0.447%	3,067,299	+3.327%
2024-11-13	74.8200	76.2200	74.710000	76.0900	+1.643%	4,191,010	+2.865%
2024-11-12	75.2400	75.7000	74.710000	74.8600	-0.690%	3,830,033	+4.555%
2024-11-11	76.2200	77.3100	75.320000	75.3800	-0.265%	4,702,959	+3.834%
2024-11-08	77.1900	77.1900	75.130000	75.5800	-1.319%	6,715,795	+3.559%
2024-11-07	76.5300	77.1200	75.862300	76.5900	-0.558%	4,852,345	+2.193%
2024-11-06	78.7800	79.2900	75.310000	77.0200	+2.162%	6,998,494	+1.623%
2024-11-05	75.7400	77.0200	74.180000	75.3900	-1.231%	6,470,437	+3.820%
2024-11-04	75.8400	76.6100	75.500000	76.3300	+0.806%	4,462,381	+2.542%
2024-11-01	75.8600	76.9900	75.635000	75.7200	-0.211%	3,240,007	+3.368%
2024-10-31	76.6700	77.3600	75.870000	75.8800	-1.249%	3,337,284	+3.150%
2024-10-30	76.9900	77.9900	76.750000	76.8400	+0.235%	2,544,850	+1.861%
2024-10-29	77.4100	77.7350	76.630000	76.6600	-1.058%	2,660,432	+2.100%
2024-10-28	77.4400	78.0200	77.325000	77.4800	+0.859%	3,167,097	+1.020%
2024-10-25	78.0100	78.0200	76.290000	76.8200	-1.107%	2,989,490	+1.888%
2024-10-24	77.8300	77.9000	76.960000	77.6800	+0.323%	1,943,284	+0.760%
2024-10-23	77.0000	77.5800	76.710000	77.4300	+0.519%	2,369,732	+1.085%
2024-10-22	76.8100	77.3700	76.285000	77.0300	-0.671%	2,703,925	+1.610%
2024-10-21	78.5500	78.8100	77.360000	77.5500	-1.273%	2,250,475	+0.928%
2024-10-18	79.4900	79.7700	78.160000	78.5500	-0.808%	2,596,533	-0.356%
2024-10-17	78.5000	79.2500	77.705000	79.1900	+2.658%	5,149,508	-1.162%
2024-10-16	77.2000	77.7000	76.680000	77.1400	+0.208%	3,098,512	+1.465%
2024-10-15	77.2800	77.9900	76.620000	76.9800	-0.825%	3,278,057	+1.676%
2024-10-14	77.4700	77.9300	77.240000	77.6200	+0.505%	2,203,950	+0.837%
2024-10-11	76.5600	77.8900	76.560000	77.2300	+0.915%	4,129,618	+1.347%
2024-10-10	77.3900	77.4500	76.070000	76.5300	+1.230%	3,021,058	+2.274%
2024-10-09	74.4200	75.8600	74.380000	75.6000	+1.300%	2,439,859	+3.532%
2024-10-08	73.9200	75.0113	73.760000	74.6300	+1.344%	3,255,657	+4.877%
2024-10-07	75.3600	75.6700	73.410000	73.6400	-3.169%	4,777,406	+6.287%
2024-10-04	73.1200	76.1650	72.790000	76.0500	+5.129%	4,161,787	+2.919%
2024-10-03	72.3200	72.5600	71.470000	72.3400	-0.152%	3,244,333	+8.197%
2024-10-02	72.6700	73.0200	72.165000	72.4500	-0.371%	2,896,469	+8.033%
2024-10-01	72.9600	73.1700	72.190000	72.7200	-0.696%	3,362,676	+7.632%
2024-09-30	73.3100	73.3150	72.180000	73.2300	-0.150%	3,317,281	+6.882%
2024-09-27	73.2300	74.0850	72.820000	73.3400	+0.301%	2,796,501	+6.722%
2024-09-26	73.0300	73.6200	72.850000	73.1200	+0.137%	2,493,993	+7.043%
2024-09-25	74.0100	74.4300	72.980000	73.0200	-0.545%	2,731,822	+7.190%
2024-09-24	73.8400	74.2400	73.295000	73.4200	-1.184%	4,759,728	+6.606%
2024-09-23	73.9700	74.5200	73.640000	74.3000	+0.732%	3,736,018	+5.343%
2024-09-20	73.4500	73.9400	73.070000	73.7600	-0.176%	13,793,593	+6.114%
2024-09-19	74.3000	74.6500	73.130000	73.8900	+0.805%	5,273,707	+5.928%
2024-09-18	73.7100	74.1050	73.080000	73.3000	-0.408%	3,589,350	+6.780%
2024-09-17	73.0400	74.0200	73.000000	73.6000	+0.822%	2,592,780	+6.345%
2024-09-16	73.3000	73.7443	72.770000	73.0000	-0.150%	4,031,446	+7.219%
2024-09-13	73.4900	73.8200	72.335000	73.1100	-0.096%	3,611,686	+7.058%
2024-09-12	72.4200	73.2000	71.840000	73.1800	+1.414%	2,750,495	+6.955%
2024-09-11	72.1700	72.2800	71.050000	72.1600	-0.207%	3,295,262	+8.467%
2024-09-10	73.0700	73.1000	71.010000	72.3100	-0.700%	4,075,335	+8.242%
2024-09-09	72.5100	73.2300	71.930000	72.8200	+1.265%	5,012,327	+7.484%
2024-09-06	73.7100	74.7400	71.270000	71.9100	-2.614%	7,036,635	+8.844%
2024-09-05	77.2400	77.2400	73.530000	73.8400	-3.716%	4,857,832	+5.999%
2024-09-04	76.3900	76.7800	76.040000	76.6900	+0.868%	2,970,698	+2.060%
2024-09-03	76.7500	77.3500	75.590000	76.0300	-1.324%	3,348,209	+2.946%
2024-08-30	76.3700	77.1050	75.900000	77.0500	+1.222%	4,180,761	+1.583%
2024-08-29	75.8800	76.5500	75.070000	76.1200	+0.794%	1,941,319	+2.824%
2024-08-28	74.2500	75.7700	74.210000	75.5200	+1.464%	2,298,835	+3.641%
2024-08-27	74.9800	75.0600	74.370000	74.4300	-0.241%	2,552,251	+5.159%
2024-08-26	75.5500	75.9600	74.540000	74.6100	-0.943%	2,542,142	+4.906%
2024-08-23	75.4000	75.5800	74.640000	75.3200	+0.749%	2,348,286	+3.917%