HIG/PG
The Hartford Insurance Group, Inc. Depositary Shares each representing a 1/1,000th interest in a share of 6.000% Non-Cumulative Preferred Stock, Series G, $0.01 par value
stockNYSEPreferred Stock
At CloseOct 2, 2026 3:59:30 PM EDT
22.19USD+1.301%(+0.29)66,945
HIG/PG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.93 | 22.35 | 21.93 | 22.02 | +0.548% | 66,945 | 0.000% |
| 2026-10-01 | 21.58 | 22.10 | 21.43 | 21.90 | +1.155% | 49,740 | +0.548% |
| 2026-09-30 | 21.88 | 21.88 | 21.46 | 21.65 | -1.187% | 96,784 | +1.709% |
| 2026-09-29 | 22.12 | 22.12 | 21.69 | 21.91 | -1.128% | 35,067 | +0.502% |
| 2026-09-28 | 22.63 | 22.63 | 22.16 | 22.16 | -1.969% | 35,010 | -0.632% |
| 2026-09-25 | 22.73 | 22.90 | 22.48 | 22.61 | +0.244% | 15,841 | -2.588% |
| 2026-09-24 | 22.50 | 23.00 | 22.48 | 22.55 | -0.354% | 31,961 | -2.350% |
| 2026-09-23 | 22.96 | 22.96 | 22.54 | 22.63 | -1.308% | 35,305 | -2.696% |
| 2026-09-22 | 23.09 | 23.30 | 22.86 | 22.93 | -0.521% | 27,250 | -3.969% |
| 2026-09-21 | 23.15 | 23.33 | 23.02 | 23.05 | -0.130% | 19,228 | -4.469% |
| 2026-09-18 | 23.29 | 23.34 | 23.01 | 23.08 | -0.902% | 17,074 | -4.593% |
| 2026-09-17 | 23.20 | 23.35 | 23.06 | 23.29 | +1.217% | 28,706 | -5.453% |
| 2026-09-16 | 23.10 | 23.40 | 23.01 | 23.01 | -0.390% | 26,980 | -4.302% |
| 2026-09-15 | 23.35 | 23.35 | 22.94 | 23.10 | -0.602% | 53,363 | -4.675% |
| 2026-09-14 | 23.21 | 23.28 | 23.11 | 23.24 | -0.300% | 36,227 | -5.250% |
| 2026-09-11 | 23.37 | 23.71 | 23.23 | 23.31 | +0.344% | 18,503 | -5.534% |
| 2026-09-10 | 23.48 | 23.69 | 23.10 | 23.23 | -1.401% | 25,022 | -5.209% |
| 2026-09-09 | 24.00 | 24.00 | 23.52 | 23.56 | -1.485% | 15,458 | -6.537% |
| 2026-09-08 | 23.94 | 24.07 | 23.82 | 23.92 | +0.189% | 10,362 | -7.924% |
| 2026-09-04 | 23.83 | 24.04 | 23.81 | 23.87 | +0.210% | 12,184 | -7.750% |
| 2026-09-03 | 23.85 | 24.30 | 23.80 | 23.82 | -0.126% | 35,172 | -7.557% |
| 2026-09-02 | 24.07 | 24.19 | 23.76 | 23.85 | -0.625% | 39,801 | -7.673% |
| 2026-09-01 | 24.38 | 24.38 | 24.00 | 24.00 | -1.760% | 22,344 | -8.250% |
| 2026-08-31 | 24.53 | 24.70 | 24.15 | 24.43 | -0.408% | 32,200 | -9.865% |
| 2026-08-28 | 24.75 | 24.75 | 24.47 | 24.53 | -0.648% | 10,191 | -10.232% |
| 2026-08-27 | 24.64 | 24.75 | 24.64 | 24.69 | -0.040% | 11,923 | -10.814% |
| 2026-08-26 | 24.60 | 24.72 | 24.60 | 24.70 | +0.407% | 11,559 | -10.850% |
| 2026-08-25 | 24.59 | 24.64 | 24.51 | 24.60 | +0.408% | 28,801 | -10.488% |
| 2026-08-24 | 24.40 | 24.53 | 24.40 | 24.50 | +0.082% | 20,129 | -10.122% |
| 2026-08-21 | 24.40 | 24.50 | 24.36 | 24.48 | +0.164% | 12,702 | -10.049% |
| 2026-08-20 | 24.45 | 24.56 | 24.36 | 24.44 | -0.429% | 20,958 | -9.902% |
| 2026-08-19 | 24.48 | 24.59 | 24.45 | 24.55 | +0.513% | 22,801 | -10.288% |
| 2026-08-18 | 24.48 | 24.50 | 24.36 | 24.42 | -0.204% | 27,008 | -9.828% |
| 2026-08-17 | 24.56 | 24.59 | 24.44 | 24.47 | -0.082% | 27,143 | -10.012% |
| 2026-08-14 | 24.55 | 24.55 | 24.48 | 24.49 | -0.244% | 14,413 | -10.086% |
| 2026-08-13 | 24.56 | 24.59 | 24.51 | 24.55 | +0.491% | 18,434 | -10.305% |
| 2026-08-12 | 24.45 | 24.55 | 24.43 | 24.43 | -0.123% | 19,129 | -9.865% |
| 2026-08-11 | 24.50 | 24.54 | 24.46 | 24.46 | -0.285% | 11,964 | -9.976% |
| 2026-08-10 | 24.51 | 24.56 | 24.49 | 24.53 | -0.162% | 19,120 | -10.232% |
| 2026-08-07 | 24.57 | 24.57 | 24.38 | 24.57 | +0.326% | 15,662 | -10.378% |
| 2026-08-06 | 24.52 | 24.54 | 24.48 | 24.49 | -0.082% | 15,748 | -10.086% |
| 2026-08-05 | 24.53 | 24.56 | 24.51 | 24.51 | -0.224% | 14,113 | -10.159% |
| 2026-08-04 | 24.58 | 24.59 | 24.54 | 24.57 | +0.143% | 14,926 | -10.360% |
| 2026-08-03 | 24.44 | 24.65 | 24.44 | 24.53 | -1.009% | 43,558 | -10.232% |
| 2026-07-31 | 24.65 | 24.81 | 24.65 | 24.78 | +0.242% | 41,742 | -11.138% |
| 2026-07-30 | 24.68 | 24.74 | 24.66 | 24.72 | +0.162% | 22,666 | -10.923% |
| 2026-07-29 | 24.66 | 24.74 | 24.63 | 24.68 | +0.162% | 15,917 | -10.778% |
| 2026-07-28 | 24.63 | 24.71 | 24.62 | 24.64 | +0.000% | 18,051 | -10.633% |
| 2026-07-27 | 24.70 | 24.75 | 24.59 | 24.64 | -0.203% | 7,175 | -10.633% |
| 2026-07-24 | 24.61 | 24.70 | 24.61 | 24.69 | +0.325% | 5,310 | -10.814% |
| 2026-07-23 | 24.73 | 24.80 | 24.55 | 24.61 | -0.485% | 24,644 | -10.524% |
| 2026-07-22 | 24.77 | 24.80 | 24.70 | 24.73 | -0.081% | 28,422 | -10.958% |
| 2026-07-21 | 24.77 | 24.83 | 24.72 | 24.75 | +0.081% | 14,603 | -11.030% |
| 2026-07-20 | 24.74 | 24.83 | 24.72 | 24.73 | -0.282% | 14,648 | -10.958% |
| 2026-07-17 | 24.79 | 24.81 | 24.71 | 24.80 | +0.045% | 20,425 | -11.210% |
| 2026-07-16 | 24.74 | 24.81 | 24.69 | 24.79 | +0.157% | 17,621 | -11.170% |
| 2026-07-15 | 24.73 | 24.77 | 24.66 | 24.75 | +0.040% | 13,801 | -11.030% |
| 2026-07-14 | 24.68 | 24.77 | 24.65 | 24.74 | +0.324% | 12,584 | -10.994% |
| 2026-07-13 | 24.67 | 24.73 | 24.63 | 24.66 | -0.041% | 21,049 | -10.706% |
| 2026-07-10 | 24.77 | 24.77 | 24.66 | 24.67 | -0.041% | 14,177 | -10.742% |
| 2026-07-09 | 24.72 | 24.79 | 24.66 | 24.68 | -0.041% | 16,112 | -10.778% |
| 2026-07-08 | 24.76 | 24.80 | 24.67 | 24.69 | -0.345% | 16,725 | -10.814% |
| 2026-07-07 | 24.77 | 24.91 | 24.77 | 24.78 | -0.099% | 13,567 | -11.122% |
| 2026-07-06 | 24.86 | 24.86 | 24.75 | 24.80 | -0.201% | 11,079 | -11.210% |
| 2026-07-02 | 24.73 | 24.95 | 24.73 | 24.85 | +0.242% | 9,518 | -11.388% |
| 2026-07-01 | 24.78 | 24.80 | 24.70 | 24.79 | -0.040% | 12,822 | -11.174% |
| 2026-06-30 | 24.72 | 24.80 | 24.57 | 24.80 | +0.446% | 121,591 | -11.210% |
| 2026-06-29 | 24.70 | 24.73 | 24.64 | 24.69 | +0.203% | 15,393 | -10.814% |
| 2026-06-26 | 24.69 | 24.74 | 24.63 | 24.64 | -0.243% | 24,808 | -10.633% |
| 2026-06-25 | 24.68 | 24.74 | 24.62 | 24.70 | -0.040% | 27,130 | -10.850% |
| 2026-06-24 | 24.78 | 24.87 | 24.66 | 24.71 | +0.081% | 27,592 | -10.886% |
| 2026-06-23 | 24.70 | 24.75 | 24.67 | 24.69 | -0.283% | 15,091 | -10.814% |
| 2026-06-22 | 24.93 | 24.97 | 24.71 | 24.76 | -0.562% | 15,616 | -11.066% |
| 2026-06-18 | 24.95 | 24.97 | 24.90 | 24.90 | -0.100% | 16,380 | -11.566% |
| 2026-06-17 | 24.90 | 24.95 | 24.90 | 24.93 | +0.100% | 10,387 | -11.655% |
| 2026-06-16 | 24.95 | 24.98 | 24.89 | 24.90 | -0.176% | 18,812 | -11.566% |
| 2026-06-15 | 24.96 | 24.98 | 24.93 | 24.94 | +0.297% | 5,742 | -11.722% |
| 2026-06-12 | 24.82 | 24.88 | 24.77 | 24.87 | +0.323% | 10,766 | -11.460% |
| 2026-06-11 | 24.78 | 24.84 | 24.70 | 24.79 | +0.324% | 13,873 | -11.174% |
| 2026-06-10 | 24.75 | 24.79 | 24.68 | 24.71 | +0.040% | 14,355 | -10.886% |
| 2026-06-09 | 24.83 | 24.84 | 24.66 | 24.70 | -0.294% | 41,637 | -10.850% |
| 2026-06-08 | 24.79 | 24.84 | 24.76 | 24.77 | +0.031% | 13,265 | -11.112% |
| 2026-06-05 | 24.77 | 24.85 | 24.70 | 24.77 | -0.111% | 13,324 | -11.084% |
| 2026-06-04 | 24.87 | 24.87 | 24.76 | 24.79 | +0.010% | 7,619 | -11.183% |
| 2026-06-03 | 24.88 | 24.88 | 24.75 | 24.79 | -0.121% | 9,524 | -11.174% |
| 2026-06-02 | 24.91 | 24.99 | 24.80 | 24.82 | -0.321% | 23,823 | -11.281% |
| 2026-06-01 | 24.85 | 24.91 | 24.85 | 24.90 | +0.161% | 10,819 | -11.566% |
| 2026-05-29 | 24.86 | 24.97 | 24.85 | 24.86 | -0.161% | 25,723 | -11.424% |
| 2026-05-28 | 24.65 | 24.97 | 24.65 | 24.90 | +0.201% | 33,022 | -11.566% |
| 2026-05-27 | 24.90 | 24.92 | 24.82 | 24.85 | -0.120% | 3,452 | -11.389% |
| 2026-05-26 | 24.90 | 24.90 | 24.77 | 24.88 | +0.404% | 11,573 | -11.495% |
| 2026-05-22 | 24.82 | 24.84 | 24.72 | 24.78 | 0.000% | 5,102 | -11.138% |
| 2026-05-21 | 24.80 | 24.87 | 24.66 | 24.78 | -0.242% | 21,443 | -11.138% |
| 2026-05-20 | 24.66 | 24.85 | 24.63 | 24.84 | +0.730% | 24,759 | -11.353% |
| 2026-05-19 | 24.67 | 24.75 | 24.65 | 24.66 | -0.404% | 25,159 | -10.706% |
| 2026-05-18 | 24.77 | 24.82 | 24.72 | 24.76 | -0.040% | 14,826 | -11.066% |
| 2026-05-15 | 24.85 | 24.94 | 24.75 | 24.77 | -0.482% | 27,669 | -11.102% |
| 2026-05-14 | 24.93 | 24.95 | 24.84 | 24.89 | +0.201% | 16,321 | -11.531% |
| 2026-05-13 | 24.93 | 24.96 | 24.84 | 24.84 | -0.281% | 9,962 | -11.353% |
| 2026-05-12 | 24.99 | 25.02 | 24.90 | 24.91 | -0.360% | 21,475 | -11.602% |
| 2026-05-11 | 25.00 | 25.04 | 25.00 | 25.00 | 0.000% | 11,217 | -11.920% |
| 2026-05-08 | 25.00 | 25.00 | 24.92 | 25.00 | +0.020% | 13,731 | -11.920% |
| 2026-05-07 | 25.00 | 25.00 | 24.90 | 25.00 | +0.060% | 10,304 | -11.902% |
| 2026-05-06 | 24.86 | 25.00 | 24.80 | 24.98 | +0.523% | 19,925 | -11.849% |
| 2026-05-05 | 24.77 | 24.87 | 24.77 | 24.85 | +0.161% | 22,941 | -11.388% |
| 2026-05-04 | 24.85 | 24.89 | 24.75 | 24.81 | -0.241% | 12,688 | -11.245% |
| 2026-05-01 | 24.84 | 24.95 | 24.80 | 24.87 | -1.153% | 30,488 | -11.460% |
| 2026-04-30 | 25.10 | 25.22 | 25.10 | 25.16 | +0.367% | 28,332 | -12.480% |
| 2026-04-29 | 25.13 | 25.15 | 25.05 | 25.07 | -0.127% | 17,496 | -12.159% |
| 2026-04-28 | 25.11 | 25.15 | 25.05 | 25.10 | -0.199% | 10,113 | -12.271% |
| 2026-04-27 | 25.09 | 25.15 | 25.09 | 25.15 | +0.279% | 11,292 | -12.445% |
| 2026-04-24 | 25.06 | 25.18 | 25.02 | 25.08 | +0.080% | 22,723 | -12.201% |
| 2026-04-23 | 25.11 | 25.22 | 25.02 | 25.06 | +0.031% | 6,855 | -12.131% |
| 2026-04-22 | 25.03 | 25.14 | 25.01 | 25.05 | +0.209% | 7,422 | -12.104% |
| 2026-04-21 | 25.14 | 25.14 | 25.00 | 25.00 | -0.200% | 11,733 | -11.920% |
| 2026-04-20 | 25.05 | 25.14 | 25.02 | 25.05 | -0.040% | 5,244 | -12.096% |
| 2026-04-17 | 25.12 | 25.22 | 25.06 | 25.06 | +0.160% | 28,944 | -12.131% |
| 2026-04-16 | 25.15 | 25.15 | 25.01 | 25.02 | -0.160% | 19,992 | -11.990% |
| 2026-04-15 | 25.04 | 25.11 | 25.03 | 25.06 | +0.080% | 11,043 | -12.131% |
| 2026-04-14 | 25.08 | 25.15 | 25.03 | 25.04 | +0.240% | 11,147 | -12.061% |
| 2026-04-13 | 25.00 | 25.08 | 24.90 | 24.98 | -0.080% | 25,647 | -11.849% |
| 2026-04-10 | 24.95 | 25.04 | 24.93 | 25.00 | -0.036% | 20,639 | -11.920% |
| 2026-04-09 | 24.97 | 25.04 | 24.93 | 25.01 | +0.398% | 14,093 | -11.952% |
| 2026-04-08 | 25.01 | 25.05 | 24.89 | 24.91 | +0.444% | 22,534 | -11.602% |
| 2026-04-07 | 24.87 | 24.87 | 24.79 | 24.80 | -0.161% | 9,647 | -11.210% |
| 2026-04-06 | 24.69 | 24.84 | 24.69 | 24.84 | +0.526% | 11,914 | -11.353% |
| 2026-04-02 | 24.62 | 24.85 | 24.62 | 24.71 | -0.101% | 13,896 | -10.886% |
| 2026-04-01 | 24.70 | 24.83 | 24.70 | 24.73 | +0.508% | 20,213 | -10.976% |
| 2026-03-31 | 24.68 | 24.81 | 24.60 | 24.61 | -0.364% | 101,639 | -10.524% |
| 2026-03-30 | 24.85 | 24.89 | 24.67 | 24.70 | -0.443% | 17,230 | -10.850% |
| 2026-03-27 | 24.82 | 24.88 | 24.76 | 24.81 | -0.321% | 15,174 | -11.245% |
| 2026-03-26 | 24.84 | 25.07 | 24.81 | 24.89 | -0.200% | 37,052 | -11.531% |
| 2026-03-25 | 24.90 | 25.06 | 24.90 | 24.94 | +0.198% | 21,742 | -11.708% |
| 2026-03-24 | 24.74 | 24.97 | 24.74 | 24.89 | +0.325% | 37,072 | -11.533% |
| 2026-03-23 | 24.66 | 24.85 | 24.66 | 24.81 | +0.772% | 17,108 | -11.245% |
| 2026-03-20 | 24.84 | 24.84 | 24.52 | 24.62 | -0.866% | 41,206 | -10.561% |
| 2026-03-19 | 24.85 | 24.91 | 24.75 | 24.84 | -0.101% | 31,849 | -11.335% |
| 2026-03-18 | 25.00 | 25.02 | 24.86 | 24.86 | -0.600% | 19,490 | -11.424% |
| 2026-03-17 | 25.02 | 25.02 | 24.92 | 25.01 | +0.226% | 17,706 | -11.955% |
| 2026-03-16 | 25.06 | 25.08 | 24.91 | 24.95 | +0.175% | 20,612 | -11.756% |
| 2026-03-13 | 25.05 | 25.06 | 24.91 | 24.91 | -0.184% | 25,861 | -11.602% |
| 2026-03-12 | 24.95 | 25.06 | 24.90 | 24.96 | -0.096% | 20,370 | -11.765% |
| 2026-03-11 | 25.10 | 25.10 | 24.97 | 24.98 | -0.518% | 19,466 | -11.849% |
| 2026-03-10 | 25.00 | 25.13 | 24.95 | 25.11 | +0.400% | 13,221 | -12.306% |
| 2026-03-09 | 24.99 | 25.05 | 24.88 | 25.01 | +0.080% | 19,808 | -11.955% |
| 2026-03-06 | 25.10 | 25.11 | 24.99 | 24.99 | -0.438% | 10,173 | -11.885% |
| 2026-03-05 | 25.14 | 25.18 | 25.10 | 25.10 | -0.159% | 16,857 | -12.271% |
| 2026-03-04 | 25.13 | 25.18 | 25.02 | 25.14 | +0.159% | 20,440 | -12.411% |
| 2026-03-03 | 25.10 | 25.12 | 25.02 | 25.10 | -0.199% | 15,593 | -12.271% |
| 2026-03-02 | 25.03 | 25.17 | 25.03 | 25.15 | +0.279% | 14,187 | -12.445% |
| 2026-02-27 | 25.00 | 25.08 | 24.92 | 25.08 | +0.320% | 66,855 | -12.201% |
| 2026-02-26 | 25.06 | 25.17 | 25.00 | 25.00 | -0.398% | 13,854 | -11.920% |
| 2026-02-25 | 25.10 | 25.12 | 25.00 | 25.10 | +0.200% | 9,683 | -12.271% |
| 2026-02-24 | 25.05 | 25.10 | 25.05 | 25.05 | 0.000% | 16,447 | -12.096% |
| 2026-02-23 | 25.12 | 25.12 | 25.00 | 25.05 | +0.080% | 14,298 | -12.096% |
| 2026-02-20 | 25.06 | 25.13 | 25.02 | 25.03 | -0.239% | 18,909 | -12.026% |
| 2026-02-19 | 25.12 | 25.15 | 25.04 | 25.09 | +0.120% | 9,824 | -12.236% |
| 2026-02-18 | 25.12 | 25.14 | 25.04 | 25.06 | -0.397% | 11,745 | -12.131% |
| 2026-02-17 | 25.13 | 25.17 | 25.06 | 25.16 | +0.399% | 27,098 | -12.480% |
| 2026-02-13 | 25.08 | 25.11 | 24.98 | 25.06 | +0.100% | 8,266 | -12.131% |
| 2026-02-12 | 25.09 | 25.13 | 24.91 | 25.04 | +0.100% | 17,345 | -12.043% |
| 2026-02-11 | 25.00 | 25.06 | 25.00 | 25.01 | -0.080% | 6,842 | -11.955% |
| 2026-02-10 | 25.00 | 25.03 | 24.95 | 25.03 | +0.441% | 8,706 | -12.026% |
| 2026-02-09 | 24.93 | 24.94 | 24.90 | 24.92 | -0.160% | 8,673 | -11.637% |
| 2026-02-06 | 24.91 | 25.00 | 24.90 | 24.96 | +0.322% | 19,799 | -11.779% |
| 2026-02-05 | 24.90 | 24.91 | 24.81 | 24.88 | +0.282% | 14,230 | -11.495% |
| 2026-02-04 | 24.94 | 24.97 | 24.77 | 24.81 | -0.201% | 23,112 | -11.245% |
| 2026-02-03 | 24.90 | 25.00 | 24.86 | 24.86 | -0.480% | 31,262 | -11.424% |
| 2026-02-02 | 24.81 | 25.00 | 24.81 | 24.98 | -0.557% | 40,829 | -11.849% |
| 2026-01-30 | 25.13 | 25.23 | 25.08 | 25.12 | -0.397% | 32,110 | -12.341% |
| 2026-01-29 | 25.18 | 25.23 | 25.09 | 25.22 | -0.118% | 24,836 | -12.688% |
| 2026-01-28 | 25.18 | 25.25 | 25.15 | 25.25 | +0.019% | 20,219 | -12.791% |
| 2026-01-27 | 25.24 | 25.26 | 25.15 | 25.25 | +0.099% | 14,736 | -12.775% |
| 2026-01-26 | 25.20 | 25.31 | 25.20 | 25.22 | -0.158% | 11,203 | -12.688% |
| 2026-01-23 | 25.15 | 25.30 | 25.15 | 25.26 | +0.218% | 7,989 | -12.827% |
| 2026-01-22 | 25.12 | 25.30 | 25.12 | 25.20 | +0.378% | 14,557 | -12.636% |
| 2026-01-21 | 25.03 | 25.14 | 25.02 | 25.11 | +0.040% | 7,828 | -12.306% |
| 2026-01-20 | 25.10 | 25.11 | 25.02 | 25.10 | -0.119% | 17,749 | -12.271% |
| 2026-01-16 | 25.15 | 25.26 | 25.13 | 25.13 | -0.278% | 22,461 | -12.376% |
| 2026-01-15 | 25.20 | 25.27 | 25.18 | 25.20 | +0.159% | 13,302 | -12.619% |
| 2026-01-14 | 25.15 | 25.29 | 25.15 | 25.16 | -0.159% | 16,871 | -12.480% |
| 2026-01-13 | 25.18 | 25.29 | 25.14 | 25.20 | -0.040% | 15,219 | -12.619% |
| 2026-01-12 | 25.06 | 25.21 | 25.03 | 25.21 | +0.478% | 19,624 | -12.654% |
| 2026-01-09 | 25.11 | 25.15 | 25.03 | 25.09 | +0.040% | 23,410 | -12.236% |
| 2026-01-08 | 25.09 | 25.15 | 25.07 | 25.08 | +0.160% | 15,734 | -12.201% |
| 2026-01-07 | 25.18 | 25.23 | 25.03 | 25.04 | -0.279% | 21,810 | -12.061% |
| 2026-01-06 | 25.25 | 25.25 | 25.08 | 25.11 | -0.357% | 18,884 | -12.306% |
| 2026-01-05 | 25.22 | 25.32 | 25.15 | 25.20 | +0.223% | 12,737 | -12.619% |
| 2026-01-02 | 25.05 | 25.23 | 25.02 | 25.14 | +0.455% | 13,995 | -12.424% |
| 2025-12-31 | 25.00 | 25.04 | 24.93 | 25.03 | +0.220% | 31,138 | -12.026% |
| 2025-12-30 | 25.00 | 25.00 | 24.94 | 24.98 | -0.060% | 18,036 | -11.832% |
| 2025-12-29 | 25.00 | 25.04 | 24.96 | 24.99 | -0.020% | 26,963 | -11.885% |
| 2025-12-26 | 24.87 | 25.05 | 24.86 | 25.00 | +0.261% | 38,410 | -11.902% |
| 2025-12-24 | 24.81 | 24.98 | 24.81 | 24.93 | +0.362% | 24,182 | -11.673% |
| 2025-12-23 | 24.90 | 24.90 | 24.75 | 24.84 | -0.241% | 26,438 | -11.353% |
| 2025-12-22 | 24.86 | 24.98 | 24.83 | 24.90 | -0.040% | 28,228 | -11.566% |
| 2025-12-19 | 24.86 | 25.03 | 24.82 | 24.91 | -0.120% | 18,137 | -11.602% |
| 2025-12-18 | 25.02 | 25.07 | 24.82 | 24.94 | -0.240% | 61,168 | -11.708% |
| 2025-12-17 | 24.91 | 25.03 | 24.91 | 25.00 | -0.040% | 32,016 | -11.920% |
| 2025-12-16 | 24.88 | 25.03 | 24.87 | 25.01 | +0.523% | 36,126 | -11.955% |
| 2025-12-15 | 24.91 | 24.96 | 24.81 | 24.88 | +0.242% | 34,832 | -11.495% |
| 2025-12-12 | 24.79 | 24.87 | 24.79 | 24.82 | -0.161% | 21,665 | -11.281% |
| 2025-12-11 | 24.77 | 24.90 | 24.74 | 24.86 | +0.526% | 35,570 | -11.424% |
| 2025-12-10 | 24.75 | 24.82 | 24.64 | 24.73 | +0.365% | 32,321 | -10.958% |
| 2025-12-09 | 24.69 | 24.82 | 24.63 | 24.64 | -0.162% | 76,411 | -10.633% |
| 2025-12-08 | 24.85 | 24.90 | 24.67 | 24.68 | -0.684% | 71,260 | -10.778% |
| 2025-12-05 | 24.88 | 25.02 | 24.82 | 24.85 | -0.281% | 62,654 | -11.388% |
| 2025-12-04 | 24.95 | 24.98 | 24.88 | 24.92 | -0.080% | 13,895 | -11.637% |
| 2025-12-03 | 24.85 | 24.95 | 24.85 | 24.94 | +0.362% | 15,908 | -11.708% |
| 2025-12-02 | 24.92 | 24.92 | 24.82 | 24.85 | -0.361% | 12,815 | -11.388% |
| 2025-12-01 | 25.10 | 25.10 | 24.91 | 24.94 | -0.080% | 18,343 | -11.708% |
| 2025-11-28 | 25.10 | 25.10 | 24.96 | 24.96 | -0.359% | 8,328 | -11.779% |
| 2025-11-26 | 25.00 | 25.10 | 24.96 | 25.05 | +0.321% | 7,903 | -12.096% |
| 2025-11-25 | 24.94 | 25.06 | 24.92 | 24.97 | +0.079% | 19,613 | -11.813% |
| 2025-11-24 | 24.90 | 25.00 | 24.87 | 24.95 | 0.000% | 13,897 | -11.743% |
| 2025-11-21 | 24.85 | 24.97 | 24.75 | 24.95 | +0.443% | 19,663 | -11.743% |
| 2025-11-20 | 25.00 | 25.02 | 24.80 | 24.84 | -0.181% | 41,567 | -11.353% |
| 2025-11-19 | 24.85 | 24.94 | 24.85 | 24.89 | -0.060% | 29,874 | -11.513% |
| 2025-11-18 | 24.93 | 25.00 | 24.81 | 24.90 | 0.000% | 22,579 | -11.566% |
| 2025-11-17 | 25.08 | 25.13 | 24.84 | 24.90 | -0.360% | 32,384 | -11.566% |
| 2025-11-14 | 24.93 | 25.08 | 24.93 | 24.99 | +0.040% | 19,819 | -11.885% |
| 2025-11-13 | 24.96 | 25.01 | 24.93 | 24.98 | -0.200% | 14,935 | -11.849% |
| 2025-11-12 | 25.04 | 25.10 | 24.95 | 25.03 | -0.199% | 10,312 | -12.026% |
| 2025-11-11 | 25.15 | 25.15 | 25.01 | 25.08 | 0.000% | 9,662 | -12.201% |
| 2025-11-10 | 25.12 | 25.20 | 25.02 | 25.08 | +0.240% | 13,487 | -12.201% |
| 2025-11-07 | 25.03 | 25.10 | 24.93 | 25.02 | -0.080% | 11,067 | -11.990% |
| 2025-11-06 | 25.04 | 25.07 | 25.00 | 25.04 | -0.040% | 14,689 | -12.061% |
| 2025-11-05 | 25.01 | 25.07 | 24.98 | 25.05 | +0.508% | 12,733 | -12.096% |
| 2025-11-04 | 24.99 | 25.01 | 24.92 | 24.92 | -0.465% | 18,533 | -11.650% |
| 2025-11-03 | 24.99 | 25.05 | 24.91 | 25.04 | -0.714% | 37,011 | -12.061% |
| 2025-10-31 | 25.37 | 25.37 | 25.12 | 25.22 | -0.158% | 35,614 | -12.688% |
| 2025-10-30 | 25.37 | 25.37 | 25.23 | 25.26 | -0.198% | 13,370 | -12.827% |
| 2025-10-29 | 25.42 | 25.43 | 25.28 | 25.31 | -0.315% | 15,724 | -12.999% |
| 2025-10-28 | 25.32 | 25.43 | 25.32 | 25.39 | +0.276% | 11,043 | -13.273% |
| 2025-10-27 | 25.33 | 25.37 | 25.31 | 25.32 | +0.079% | 10,790 | -13.033% |
| 2025-10-24 | 25.28 | 25.45 | 25.28 | 25.30 | +0.119% | 10,079 | -12.964% |
| 2025-10-23 | 25.27 | 25.36 | 25.27 | 25.27 | -0.040% | 3,659 | -12.861% |
| 2025-10-22 | 25.43 | 25.43 | 25.28 | 25.28 | -0.590% | 7,590 | -12.896% |
| 2025-10-21 | 25.40 | 25.48 | 25.40 | 25.43 | 0.000% | 6,114 | -13.409% |
| 2025-10-20 | 25.29 | 25.49 | 25.29 | 25.43 | +0.434% | 8,430 | -13.409% |
| 2025-10-17 | 25.33 | 25.35 | 25.25 | 25.32 | +0.119% | 15,785 | -13.033% |
| 2025-10-16 | 25.34 | 25.38 | 25.29 | 25.29 | -0.197% | 3,888 | -12.930% |
| 2025-10-15 | 25.34 | 25.38 | 25.32 | 25.34 | 0.000% | 12,222 | -13.102% |
| 2025-10-14 | 25.33 | 25.39 | 25.29 | 25.34 | +0.198% | 15,109 | -13.102% |
| 2025-10-13 | 25.24 | 25.34 | 25.22 | 25.29 | +0.317% | 13,995 | -12.930% |
| 2025-10-10 | 25.26 | 25.33 | 25.17 | 25.21 | -0.079% | 9,013 | -12.654% |
| 2025-10-09 | 25.35 | 25.35 | 25.20 | 25.23 | -0.473% | 12,259 | -12.723% |
| 2025-10-08 | 25.17 | 25.38 | 25.17 | 25.35 | +0.456% | 22,279 | -13.136% |
| 2025-10-07 | 25.25 | 25.27 | 25.20 | 25.23 | +0.059% | 10,634 | -12.740% |
| 2025-10-06 | 25.18 | 25.24 | 25.18 | 25.22 | +0.159% | 12,955 | -12.688% |
| 2025-10-03 | 25.13 | 25.20 | 25.13 | 25.18 | +0.319% | 4,972 | -12.550% |
| 2025-10-02 | 25.17 | 25.26 | 25.05 | 25.10 | -0.080% | 7,452 | -12.271% |
| 2025-10-01 | 25.11 | 25.16 | 25.07 | 25.12 | +0.199% | 10,647 | -12.341% |
| 2025-09-30 | 25.14 | 25.14 | 24.98 | 25.07 | -0.239% | 40,937 | -12.166% |
| 2025-09-29 | 25.20 | 25.20 | 25.03 | 25.13 | +0.440% | 10,094 | -12.376% |
| 2025-09-26 | 25.13 | 25.14 | 25.00 | 25.02 | -0.219% | 12,574 | -11.990% |
| 2025-09-25 | 25.08 | 25.13 | 25.05 | 25.07 | -0.194% | 9,674 | -12.183% |
| 2025-09-24 | 25.26 | 25.27 | 25.02 | 25.12 | -0.218% | 17,345 | -12.354% |
| 2025-09-23 | 25.30 | 25.30 | 25.15 | 25.18 | -0.204% | 7,223 | -12.545% |
| 2025-09-22 | 25.21 | 25.30 | 25.20 | 25.23 | +0.026% | 6,644 | -12.723% |
| 2025-09-19 | 25.23 | 25.24 | 25.20 | 25.22 | +0.012% | 3,923 | -12.700% |
| 2025-09-18 | 25.18 | 25.29 | 25.16 | 25.22 | +0.042% | 8,531 | -12.690% |
| 2025-09-17 | 25.28 | 25.32 | 25.15 | 25.21 | +0.159% | 15,336 | -12.654% |
| 2025-09-16 | 25.21 | 25.24 | 25.16 | 25.17 | -0.119% | 11,019 | -12.515% |
| 2025-09-15 | 25.40 | 25.40 | 25.09 | 25.20 | -0.788% | 25,376 | -12.619% |
| 2025-09-12 | 25.20 | 25.41 | 25.20 | 25.40 | +0.040% | 7,179 | -13.307% |
| 2025-09-11 | 25.20 | 25.46 | 25.20 | 25.39 | +0.515% | 9,077 | -13.273% |
| 2025-09-10 | 25.25 | 25.35 | 25.22 | 25.26 | -0.158% | 8,798 | -12.827% |
| 2025-09-09 | 25.32 | 25.32 | 25.21 | 25.30 | +0.040% | 9,670 | -12.964% |
| 2025-09-08 | 25.20 | 25.35 | 25.19 | 25.29 | +0.357% | 6,220 | -12.930% |
| 2025-09-05 | 25.24 | 25.24 | 25.15 | 25.20 | +0.314% | 4,146 | -12.619% |
| 2025-09-04 | 25.08 | 25.14 | 25.08 | 25.12 | +0.224% | 8,110 | -12.345% |
| 2025-09-03 | 25.03 | 25.10 | 25.03 | 25.07 | +0.140% | 7,410 | -12.148% |
| 2025-09-02 | 25.00 | 25.11 | 24.99 | 25.03 | +0.120% | 24,466 | -12.026% |
| 2025-08-29 | 25.11 | 25.11 | 24.98 | 25.00 | -0.359% | 52,954 | -11.920% |
| 2025-08-28 | 25.11 | 25.19 | 25.08 | 25.09 | -0.119% | 8,495 | -12.236% |
| 2025-08-27 | 25.10 | 25.15 | 25.08 | 25.12 | +0.159% | 6,692 | -12.341% |
| 2025-08-26 | 25.08 | 25.12 | 25.04 | 25.08 | 0.000% | 9,820 | -12.201% |
| 2025-08-25 | 25.15 | 25.15 | 25.08 | 25.08 | -0.476% | 8,045 | -12.201% |
| 2025-08-22 | 25.15 | 25.29 | 25.07 | 25.20 | +0.358% | 15,076 | -12.619% |
| 2025-08-21 | 25.16 | 25.16 | 25.08 | 25.11 | +0.120% | 21,439 | -12.306% |
| 2025-08-20 | 25.06 | 25.15 | 25.05 | 25.08 | -0.040% | 16,387 | -12.201% |
| 2025-08-19 | 25.03 | 25.17 | 25.03 | 25.09 | +0.240% | 8,731 | -12.236% |
| 2025-08-18 | 25.07 | 25.07 | 25.00 | 25.03 | +0.040% | 31,970 | -12.026% |
| 2025-08-15 | 25.10 | 25.10 | 25.00 | 25.02 | +0.034% | 21,714 | -11.990% |
| 2025-08-14 | 25.06 | 25.06 | 24.97 | 25.01 | -0.074% | 20,221 | -11.960% |
| 2025-08-13 | 25.02 | 25.03 | 24.99 | 25.03 | +0.280% | 10,101 | -12.026% |
| 2025-08-12 | 24.94 | 24.97 | 24.85 | 24.96 | +0.241% | 22,674 | -11.779% |
| 2025-08-11 | 24.86 | 24.95 | 24.86 | 24.90 | +0.080% | 13,601 | -11.566% |
| 2025-08-08 | 24.88 | 24.91 | 24.80 | 24.88 | +0.161% | 24,578 | -11.495% |
| 2025-08-07 | 24.83 | 24.92 | 24.80 | 24.84 | +0.242% | 12,677 | -11.353% |
| 2025-08-06 | 25.02 | 25.05 | 24.75 | 24.78 | -0.761% | 45,341 | -11.138% |
| 2025-08-05 | 24.99 | 25.02 | 24.93 | 24.97 | -0.080% | 19,596 | -11.814% |
| 2025-08-04 | 24.87 | 25.00 | 24.86 | 24.99 | +0.321% | 19,630 | -11.884% |
| 2025-08-01 | 24.95 | 24.97 | 24.80 | 24.91 | -0.994% | 22,604 | -11.602% |
| 2025-07-31 | 25.10 | 25.21 | 25.10 | 25.16 | +0.399% | 43,404 | -12.480% |
| 2025-07-30 | 25.03 | 25.16 | 24.99 | 25.06 | -0.349% | 38,978 | -12.131% |
| 2025-07-29 | 25.08 | 25.15 | 25.02 | 25.15 | +0.511% | 7,872 | -12.438% |
| 2025-07-28 | 25.03 | 25.10 | 25.02 | 25.02 | +0.080% | 9,001 | -11.990% |
| 2025-07-25 | 25.02 | 25.03 | 25.00 | 25.00 | 0.000% | 17,079 | -11.920% |
| 2025-07-24 | 24.91 | 25.02 | 24.91 | 25.00 | +0.160% | 13,792 | -11.920% |
| 2025-07-23 | 25.00 | 25.03 | 24.95 | 24.96 | -0.080% | 18,662 | -11.779% |
| 2025-07-22 | 24.98 | 25.00 | 24.90 | 24.98 | +0.040% | 23,165 | -11.849% |
| 2025-07-21 | 25.08 | 25.08 | 24.90 | 24.97 | -0.120% | 56,369 | -11.814% |
| 2025-07-18 | 25.10 | 25.10 | 24.95 | 25.00 | -0.080% | 21,345 | -11.920% |
| 2025-07-17 | 25.02 | 25.09 | 24.99 | 25.02 | +0.080% | 50,948 | -11.990% |
| 2025-07-16 | 25.01 | 25.18 | 24.95 | 25.00 | -0.040% | 17,990 | -11.920% |
| 2025-07-15 | 25.08 | 25.08 | 25.01 | 25.01 | -0.279% | 15,166 | -11.955% |
| 2025-07-14 | 25.15 | 25.15 | 25.05 | 25.08 | -0.318% | 16,328 | -12.201% |
| 2025-07-11 | 25.24 | 25.26 | 25.16 | 25.16 | -0.553% | 12,046 | -12.480% |
| 2025-07-10 | 25.17 | 25.30 | 25.16 | 25.30 | +0.516% | 9,282 | -12.964% |
| 2025-07-09 | 25.10 | 25.24 | 25.06 | 25.17 | +0.199% | 10,065 | -12.515% |
| 2025-07-08 | 25.12 | 25.20 | 25.01 | 25.12 | +0.239% | 23,314 | -12.341% |
| 2025-07-07 | 25.09 | 25.14 | 25.03 | 25.06 | -0.318% | 13,706 | -12.131% |
| 2025-07-03 | 25.20 | 25.20 | 25.06 | 25.14 | +0.199% | 7,171 | -12.411% |
| 2025-07-02 | 24.94 | 25.13 | 24.85 | 25.09 | +0.601% | 16,238 | -12.236% |
| 2025-07-01 | 24.91 | 24.99 | 24.83 | 24.94 | +0.524% | 26,589 | -11.708% |
| 2025-06-30 | 25.08 | 25.10 | 24.76 | 24.81 | -1.037% | 228,851 | -11.245% |
| 2025-06-27 | 25.04 | 25.16 | 25.03 | 25.07 | -0.080% | 49,362 | -12.166% |
| 2025-06-26 | 25.12 | 25.12 | 25.05 | 25.09 | +0.160% | 14,607 | -12.236% |
| 2025-06-25 | 25.02 | 25.09 | 24.99 | 25.05 | +0.200% | 25,468 | -12.096% |
| 2025-06-24 | 25.00 | 25.04 | 24.92 | 25.00 | +0.281% | 16,103 | -11.920% |
| 2025-06-23 | 24.95 | 25.06 | 24.90 | 24.93 | 0.000% | 19,125 | -11.673% |
| 2025-06-20 | 24.95 | 24.99 | 24.89 | 24.93 | +0.201% | 11,536 | -11.673% |
| 2025-06-18 | 24.80 | 25.02 | 24.80 | 24.88 | +0.242% | 19,343 | -11.495% |
| 2025-06-17 | 24.83 | 24.87 | 24.80 | 24.82 | +0.283% | 21,912 | -11.281% |
| 2025-06-16 | 24.87 | 24.90 | 24.75 | 24.75 | -0.081% | 22,431 | -11.030% |
| 2025-06-13 | 24.88 | 24.88 | 24.75 | 24.77 | -0.522% | 19,792 | -11.102% |
| 2025-06-12 | 24.91 | 24.96 | 24.83 | 24.90 | +0.040% | 14,745 | -11.566% |
| 2025-06-11 | 25.03 | 25.05 | 24.89 | 24.89 | -0.400% | 17,348 | -11.531% |
| 2025-06-10 | 24.95 | 24.99 | 24.91 | 24.99 | +0.483% | 25,047 | -11.885% |
| 2025-06-09 | 24.82 | 24.93 | 24.82 | 24.87 | +0.161% | 18,839 | -11.460% |
| 2025-06-06 | 24.89 | 24.92 | 24.83 | 24.83 | -0.361% | 14,875 | -11.317% |
| 2025-06-05 | 24.87 | 24.98 | 24.85 | 24.92 | +0.201% | 14,077 | -11.637% |
| 2025-06-04 | 24.84 | 24.90 | 24.83 | 24.87 | +0.161% | 11,020 | -11.460% |
| 2025-06-03 | 24.85 | 24.91 | 24.80 | 24.83 | +0.121% | 12,856 | -11.317% |
| 2025-06-02 | 24.83 | 24.88 | 24.77 | 24.80 | -0.322% | 19,395 | -11.210% |
| 2025-05-30 | 24.77 | 24.96 | 24.77 | 24.88 | +0.282% | 75,532 | -11.495% |
| 2025-05-29 | 24.91 | 24.95 | 24.75 | 24.81 | 0.000% | 15,302 | -11.245% |
| 2025-05-28 | 24.78 | 24.86 | 24.71 | 24.81 | +0.121% | 18,167 | -11.245% |
| 2025-05-27 | 24.77 | 24.93 | 24.68 | 24.78 | +0.446% | 8,723 | -11.138% |
| 2025-05-23 | 24.67 | 24.73 | 24.59 | 24.67 | +0.041% | 21,141 | -10.742% |
| 2025-05-22 | 24.66 | 24.78 | 24.60 | 24.66 | 0.000% | 20,979 | -10.706% |
| 2025-05-21 | 24.89 | 24.92 | 24.64 | 24.66 | -1.162% | 22,293 | -10.706% |
| 2025-05-20 | 24.99 | 25.07 | 24.93 | 24.95 | -0.080% | 18,649 | -11.743% |
| 2025-05-19 | 24.83 | 24.99 | 24.83 | 24.97 | +0.241% | 11,200 | -11.814% |
| 2025-05-16 | 24.86 | 25.00 | 24.80 | 24.91 | +0.040% | 30,560 | -11.602% |
| 2025-05-15 | 24.87 | 24.93 | 24.81 | 24.90 | +0.322% | 20,400 | -11.566% |
| 2025-05-14 | 24.89 | 24.93 | 24.77 | 24.82 | -0.121% | 17,549 | -11.281% |
| 2025-05-13 | 24.94 | 24.94 | 24.82 | 24.85 | -0.121% | 38,014 | -11.388% |
| 2025-05-12 | 24.90 | 25.04 | 24.86 | 24.88 | +0.040% | 8,296 | -11.495% |
| 2025-05-09 | 24.89 | 24.89 | 24.81 | 24.87 | +0.080% | 6,765 | -11.460% |
| 2025-05-08 | 24.87 | 24.96 | 24.85 | 24.85 | -0.040% | 17,857 | -11.388% |
| 2025-05-07 | 24.82 | 24.89 | 24.77 | 24.86 | +0.404% | 13,297 | -11.424% |
| 2025-05-06 | 24.69 | 24.76 | 24.65 | 24.76 | +0.406% | 14,871 | -11.066% |
| 2025-05-05 | 24.75 | 24.79 | 24.64 | 24.66 | -0.364% | 8,583 | -10.706% |
| 2025-05-02 | 24.65 | 24.80 | 24.64 | 24.75 | +0.203% | 15,819 | -11.030% |
| 2025-05-01 | 24.68 | 24.77 | 24.50 | 24.70 | -1.358% | 16,568 | -10.850% |
| 2025-04-30 | 25.01 | 25.06 | 24.94 | 25.04 | +0.120% | 39,080 | -12.061% |
| 2025-04-29 | 25.00 | 25.11 | 25.00 | 25.01 | 0.000% | 14,319 | -11.955% |
| 2025-04-28 | 25.01 | 25.04 | 24.97 | 25.01 | +0.120% | 12,388 | -11.955% |
| 2025-04-25 | 25.08 | 25.09 | 24.96 | 24.98 | +0.201% | 10,324 | -11.849% |
| 2025-04-24 | 24.94 | 25.07 | 24.91 | 24.93 | +0.403% | 5,319 | -11.673% |
| 2025-04-23 | 24.92 | 24.98 | 24.70 | 24.83 | +0.486% | 14,356 | -11.317% |
| 2025-04-22 | 24.65 | 24.78 | 24.58 | 24.71 | +0.529% | 18,726 | -10.886% |
| 2025-04-21 | 24.63 | 24.71 | 24.53 | 24.58 | -0.203% | 14,530 | -10.415% |
| 2025-04-17 | 24.65 | 24.80 | 24.61 | 24.63 | +0.122% | 58,335 | -10.597% |
| 2025-04-16 | 24.52 | 24.68 | 24.52 | 24.60 | +0.257% | 18,232 | -10.488% |
| 2025-04-15 | 24.56 | 24.66 | 24.52 | 24.54 | +0.069% | 18,612 | -10.258% |
| 2025-04-14 | 24.47 | 24.70 | 24.47 | 24.52 | 0.000% | 13,245 | -10.196% |