Dark

HIG
The Hartford Insurance Group, Inc.
stock NYSE

Market Open

Jul 16, 2026 10:18:38 AM EDT

136.12USD+1.204%(+1.62)102,594

128.69Bid 144.16Ask 15.47Spread

Pre-market

Jul 15, 2026 9:27:30 AM EDT

131.82USD-1.993%(-2.68)0

After-hours

Jul 15, 2026 4:11:30 PM EDT

134.50USD+0.011%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	134.9700	137.080000	134.9300	136.1200	+1.204%	102,594	0.000%
2026-07-15	134.9500	135.960000	131.8400	134.5000	-2.642%	1,558,848	+1.204%
2026-07-14	139.2000	140.875000	138.0500	138.1500	-1.868%	1,195,089	-1.469%
2026-07-13	139.8500	140.880000	138.7700	140.7800	+1.441%	1,418,736	-3.310%
2026-07-10	138.4700	138.920000	137.2400	138.7800	+0.188%	1,052,449	-1.917%
2026-07-09	139.8500	139.960000	138.1800	138.5200	-0.159%	1,283,060	-1.733%
2026-07-08	139.1400	139.745000	138.1500	138.7400	-0.645%	1,966,265	-1.888%
2026-07-07	139.1100	141.300000	138.8950	139.6400	+1.453%	2,052,521	-2.521%
2026-07-06	137.9000	137.900000	136.5400	137.6400	-0.152%	1,298,317	-1.104%
2026-07-02	135.1800	137.890000	133.9200	137.8500	+2.958%	1,787,281	-1.255%
2026-07-01	132.8600	135.385000	132.5200	133.8900	+1.034%	1,948,715	+1.666%
2026-06-30	133.7600	133.760000	132.3100	132.5200	-0.727%	1,306,460	+2.717%
2026-06-29	133.3800	134.000000	132.7700	133.4900	-0.299%	1,075,517	+1.970%
2026-06-26	131.9400	134.060000	131.1750	133.8900	+2.700%	2,381,276	+1.666%
2026-06-25	132.5700	134.080000	130.1700	130.3700	-1.474%	1,148,582	+4.411%
2026-06-24	131.8700	133.205000	130.6900	132.3200	+0.754%	1,942,628	+2.872%
2026-06-23	130.5000	131.590000	129.2100	131.3300	+1.413%	2,561,875	+3.647%
2026-06-22	129.0100	130.390000	128.0001	129.5000	+0.975%	2,061,100	+5.112%
2026-06-18	131.1200	131.120000	127.9100	128.2500	-1.072%	3,929,188	+6.136%
2026-06-17	129.9200	131.500000	129.0300	129.6400	-1.053%	1,528,557	+4.998%
2026-06-16	130.4900	132.030000	130.1200	131.0200	+0.924%	1,081,715	+3.893%
2026-06-15	129.6300	130.580000	129.1500	129.8200	+0.154%	1,512,779	+4.853%
2026-06-12	128.5500	129.680000	127.4050	129.6200	+0.950%	1,325,633	+5.015%
2026-06-11	130.0500	130.120000	128.2900	128.4000	-0.665%	1,938,433	+6.012%
2026-06-10	129.9400	131.430000	129.0600	129.2600	+0.225%	1,689,623	+5.307%
2026-06-09	128.0600	130.235000	127.5200	128.9700	+1.082%	1,965,067	+5.544%
2026-06-08	130.7500	131.210000	127.5300	127.5900	-3.443%	1,872,607	+6.685%
2026-06-05	128.4300	132.310000	128.4300	132.1400	+3.778%	1,544,630	+3.012%
2026-06-04	127.6900	129.482500	126.9500	127.3300	+1.104%	3,303,824	+6.903%
2026-06-03	126.0900	128.540000	125.6200	125.9400	-0.967%	2,169,928	+8.083%
2026-06-02	126.6500	128.740000	126.2900	127.1700	+0.474%	2,183,578	+7.038%
2026-06-01	125.5900	127.225000	125.5900	126.5700	-0.440%	1,880,245	+7.545%
2026-05-29	128.3600	129.200000	126.6100	127.1300	-1.427%	3,261,805	+7.072%
2026-05-28	130.4600	131.610000	128.6400	128.9700	-2.065%	1,603,318	+5.544%
2026-05-27	135.1300	136.140000	131.4900	131.6900	-2.711%	1,385,797	+3.364%
2026-05-26	135.9400	136.889900	134.7100	135.3600	-0.485%	1,533,623	+0.561%
2026-05-22	136.1000	137.170000	135.9450	136.0200	0.000%	1,067,063	+0.074%
2026-05-21	135.8100	137.090000	134.1800	136.0200	-0.490%	1,828,676	+0.074%
2026-05-20	135.2900	136.700000	133.6900	136.6900	+1.237%	2,138,470	-0.417%
2026-05-19	136.1200	136.625000	134.5000	135.0200	-1.128%	3,544,174	+0.815%
2026-05-18	133.8800	136.920000	133.3600	136.5600	+1.971%	1,638,132	-0.322%
2026-05-15	134.7700	135.520000	133.5700	133.9200	-0.253%	1,291,148	+1.643%
2026-05-14	133.4800	134.470000	133.1700	134.2600	+1.229%	1,048,788	+1.385%
2026-05-13	132.3700	134.300000	131.4400	132.6300	-0.361%	1,382,679	+2.631%
2026-05-12	132.7200	134.255727	131.8260	133.1100	+0.757%	1,231,494	+2.261%
2026-05-11	132.6400	133.030000	131.0750	132.1100	+0.068%	1,334,596	+3.035%
2026-05-08	132.9500	133.370000	131.6500	132.0200	-0.490%	1,086,461	+3.106%
2026-05-07	132.9400	134.100000	132.0800	132.6700	-0.614%	1,877,255	+2.600%
2026-05-06	134.7100	135.355000	132.8900	133.4900	-0.492%	1,408,327	+1.970%
2026-05-05	133.9200	134.875000	133.6500	134.1500	+0.254%	1,525,634	+1.469%
2026-05-04	134.6200	136.110000	133.3400	133.8100	-1.473%	1,391,026	+1.726%
2026-05-01	137.5800	138.860000	135.7900	135.8100	-0.731%	1,664,222	+0.228%
2026-04-30	135.4700	137.860000	134.5550	136.8100	+0.124%	2,581,948	-0.504%
2026-04-29	138.1300	138.991800	135.7600	136.6400	-1.549%	1,322,806	-0.381%
2026-04-28	137.9900	139.880000	137.8300	138.7900	+1.521%	1,558,895	-1.924%
2026-04-27	133.8000	137.560000	133.8000	136.7100	+1.681%	1,715,024	-0.432%
2026-04-24	137.9300	138.960000	134.4000	134.4500	-3.696%	2,566,674	+1.242%
2026-04-23	138.6900	140.110000	138.2350	139.6100	+1.086%	1,309,981	-2.500%
2026-04-22	138.9500	139.015000	136.5000	138.1100	-0.747%	1,270,304	-1.441%
2026-04-21	139.3000	139.970000	138.2600	139.1500	+0.151%	1,354,744	-2.178%
2026-04-20	139.8900	141.610000	138.4900	138.9400	-0.644%	1,151,664	-2.030%
2026-04-17	138.1000	140.940000	137.2800	139.8400	+1.128%	1,661,872	-2.660%
2026-04-16	137.9200	138.770000	136.9000	138.2800	-0.339%	1,429,732	-1.562%
2026-04-15	138.5600	139.815000	137.6000	138.7500	-0.014%	1,055,018	-1.895%
2026-04-14	138.1200	139.235000	137.2400	138.7700	-0.216%	1,231,924	-1.910%
2026-04-13	136.8600	139.210000	136.8600	139.0700	+1.341%	1,158,686	-2.121%
2026-04-10	140.0100	140.070000	136.3600	137.2300	-2.258%	1,236,561	-0.809%
2026-04-09	138.2100	141.500000	137.7300	140.4000	+1.080%	1,235,230	-3.048%
2026-04-08	136.2500	139.045000	136.0700	138.9000	+2.313%	1,262,703	-2.001%
2026-04-07	136.2200	136.800000	135.3205	135.7600	-0.484%	1,240,405	+0.265%
2026-04-06	135.9900	136.460000	135.3200	136.4200	+0.169%	1,141,430	-0.220%
2026-04-02	134.6700	136.530000	134.3250	136.1900	+1.144%	1,023,224	-0.051%
2026-04-01	134.8900	135.745000	134.1850	134.6500	-0.429%	1,290,630	+1.092%
2026-03-31	135.8000	136.050000	133.1900	135.2300	+0.588%	1,424,677	+0.658%
2026-03-30	132.1200	135.090000	132.1200	134.4400	+1.602%	1,185,773	+1.250%
2026-03-27	134.9700	135.180000	131.9850	132.3200	-1.905%	1,259,560	+2.872%
2026-03-26	134.1400	135.200000	133.7700	134.8900	+0.589%	1,172,761	+0.912%
2026-03-25	136.0100	136.740000	134.0000	134.1000	-0.967%	1,187,063	+1.506%
2026-03-24	134.8800	136.900000	134.8800	135.4100	-0.015%	1,617,278	+0.524%
2026-03-23	135.0300	136.080000	134.3100	135.4300	+2.096%	1,596,050	+0.509%
2026-03-20	131.4700	132.960000	130.7500	132.6500	+0.982%	2,414,049	+2.616%
2026-03-19	132.8000	133.410000	130.8501	131.3600	-1.017%	1,487,741	+3.624%
2026-03-18	135.0000	135.380000	132.4600	132.7100	-1.936%	1,166,801	+2.570%
2026-03-17	136.3300	136.830000	135.2700	135.3300	+0.430%	1,058,826	+0.584%
2026-03-16	133.7900	136.829900	133.7900	134.7500	+1.369%	1,284,548	+1.017%
2026-03-13	136.0900	136.120000	132.5300	132.9300	-1.101%	3,002,226	+2.400%
2026-03-12	132.7300	135.390000	132.1700	134.4100	-0.408%	1,864,844	+1.272%
2026-03-11	136.5900	136.765000	134.7800	134.9600	-1.668%	2,228,998	+0.860%
2026-03-10	137.8300	139.215000	136.9500	137.2500	-0.507%	1,123,951	-0.823%
2026-03-09	138.2400	138.370000	136.0600	137.9500	-0.934%	1,618,621	-1.327%
2026-03-06	138.4500	139.360000	136.5550	139.2500	-0.308%	1,124,903	-2.248%
2026-03-05	141.2500	142.145000	139.5600	139.6800	-1.751%	2,054,035	-2.549%
2026-03-04	140.7100	142.500000	139.3750	142.1700	+0.773%	1,386,050	-4.255%
2026-03-03	140.0000	141.540000	138.7450	141.0800	-0.550%	1,424,769	-3.516%
2026-03-02	139.5300	142.450000	139.1201	141.8600	+0.731%	1,419,798	-4.046%
2026-02-27	141.6400	141.890000	139.1300	140.8300	-0.170%	3,944,473	-3.344%
2026-02-26	141.7400	142.810000	140.6850	141.0700	+0.007%	1,284,661	-3.509%
2026-02-25	140.5400	141.230000	139.2300	141.0600	+0.370%	1,103,044	-3.502%
2026-02-24	140.0000	141.295000	138.9700	140.5400	0.000%	1,743,115	-3.145%
2026-02-23	142.4500	143.620000	140.3600	140.5400	-1.160%	1,693,912	-3.145%
2026-02-20	141.6400	142.240000	139.8600	142.1900	+1.340%	1,522,784	-4.269%
2026-02-19	141.2300	142.365000	139.8700	140.3100	-0.673%	1,147,772	-2.986%
2026-02-18	143.1600	143.740000	139.9800	141.2600	-1.582%	2,456,053	-3.639%
2026-02-17	142.8700	143.980000	142.2850	143.5300	+1.614%	1,281,311	-5.163%
2026-02-13	141.0300	142.280000	139.6000	141.2500	-0.451%	1,247,623	-3.632%
2026-02-12	143.0100	143.795000	141.5300	141.8900	-0.092%	1,585,130	-4.067%
2026-02-11	141.4300	142.350000	139.9200	142.0200	+0.275%	1,558,559	-4.154%
2026-02-10	139.2700	142.070000	138.9300	141.6300	+1.614%	2,034,448	-3.890%
2026-02-09	142.2900	143.570000	138.9800	139.3800	-2.231%	1,377,047	-2.339%
2026-02-06	143.0500	144.500000	141.2400	142.5600	+0.183%	1,664,302	-4.517%
2026-02-05	141.9600	143.700000	141.2000	142.3000	+1.022%	1,747,188	-4.343%
2026-02-04	138.9300	141.530000	138.7900	140.8600	+1.748%	2,268,570	-3.365%
2026-02-03	137.2000	139.660000	136.1800	138.4400	+0.926%	1,990,710	-1.676%
2026-02-02	136.1200	137.170000	135.0000	137.1700	+1.562%	2,162,071	-0.765%
2026-01-30	134.6200	135.080000	131.8200	135.0600	+2.032%	2,032,149	+0.785%
2026-01-29	131.5000	132.800000	130.8000	132.3700	+1.301%	1,511,229	+2.833%
2026-01-28	129.4100	131.300000	129.0100	130.6700	+0.276%	1,158,472	+4.171%
2026-01-27	130.7600	131.050000	129.1050	130.3100	-0.329%	1,171,172	+4.459%
2026-01-26	129.0600	131.120000	129.0600	130.7400	+1.648%	1,151,904	+4.115%
2026-01-23	129.3700	130.360000	127.6200	128.6200	-1.023%	1,843,317	+5.831%
2026-01-22	129.6700	129.970000	128.4500	129.9500	+0.301%	1,532,821	+4.748%
2026-01-21	129.3200	130.643000	127.8800	129.5600	+0.590%	1,842,475	+5.063%
2026-01-20	128.8600	130.193000	128.5800	128.8000	-0.610%	1,248,248	+5.683%
2026-01-16	130.2800	130.765000	129.0400	129.5900	-0.940%	1,589,802	+5.039%
2026-01-15	131.8700	132.740000	130.4150	130.8200	-0.841%	1,418,684	+4.051%
2026-01-14	132.1700	133.100000	131.4400	131.9300	+0.061%	1,469,487	+3.176%
2026-01-13	135.0400	135.710000	131.2600	131.8500	-2.507%	1,868,950	+3.239%
2026-01-12	135.9400	136.510000	134.8300	135.2400	-0.749%	1,186,636	+0.651%
2026-01-09	137.7400	138.620000	136.1850	136.2600	-1.196%	1,112,740	-0.103%
2026-01-08	136.3400	138.180000	135.9900	137.9100	+1.479%	1,647,829	-1.298%
2026-01-07	136.6700	137.065000	135.3900	135.9000	-0.752%	1,281,216	+0.162%
2026-01-06	137.1500	137.668200	134.7245	136.9300	-0.595%	1,612,304	-0.592%
2026-01-05	136.2100	138.610000	136.1600	137.7500	+0.467%	1,553,883	-1.183%
2026-01-02	137.1800	137.300000	135.8900	137.1100	-0.501%	1,387,985	-0.722%
2025-12-31	138.8100	138.810000	137.7800	137.8000	-0.749%	719,853	-1.219%
2025-12-30	138.8200	139.120000	138.3850	138.8400	+0.022%	484,788	-1.959%
2025-12-29	138.9500	139.190000	138.2650	138.8100	+0.101%	877,063	-1.938%
2025-12-26	139.5000	140.010000	138.5200	138.6700	-0.752%	510,954	-1.839%
2025-12-24	138.9400	140.430000	138.3100	139.7200	+0.460%	674,880	-2.577%
2025-12-23	139.8900	140.500000	138.4850	139.0800	-0.337%	1,123,840	-2.128%
2025-12-22	138.2000	140.375000	138.2000	139.5500	+0.388%	981,118	-2.458%
2025-12-19	138.5100	139.290000	138.2100	139.0100	+0.058%	4,073,222	-2.079%
2025-12-18	137.6200	139.325000	137.3300	138.9300	+0.412%	1,598,750	-2.023%
2025-12-17	137.8000	138.860000	137.1700	138.3600	+0.428%	1,888,198	-1.619%
2025-12-16	139.2900	139.920000	137.1200	137.7700	-0.649%	1,828,120	-1.198%
2025-12-15	135.8300	138.700000	135.4400	138.6700	+2.491%	2,287,171	-1.839%
2025-12-12	135.7900	136.139900	134.9300	135.3000	+0.007%	1,495,400	+0.606%
2025-12-11	130.9300	136.065000	130.4150	135.2900	+3.877%	2,292,350	+0.613%
2025-12-10	130.1800	130.865000	129.7400	130.2400	+0.154%	1,976,297	+4.515%
2025-12-09	130.2100	131.359900	129.9100	130.0400	+0.239%	1,029,744	+4.675%
2025-12-08	129.7200	130.340000	128.3000	129.7300	+0.232%	1,415,923	+4.926%
2025-12-05	131.5000	131.600000	129.0700	129.4300	-1.843%	2,138,566	+5.169%
2025-12-04	132.5000	133.700000	131.6050	131.8600	-0.887%	1,566,525	+3.231%
2025-12-03	135.1300	135.666000	132.6700	133.0400	-1.525%	1,765,376	+2.315%
2025-12-02	135.2200	135.680000	134.2900	135.1000	-0.295%	1,837,670	+0.755%
2025-12-01	136.3100	137.130000	135.1500	135.5000	-1.117%	1,704,727	+0.458%
2025-11-28	137.9300	138.290000	137.0300	137.0300	-0.262%	630,050	-0.664%
2025-11-26	137.9000	138.555000	137.3900	137.3900	-0.131%	1,055,979	-0.924%
2025-11-25	137.4100	138.640000	137.0400	137.5700	+0.681%	1,284,639	-1.054%
2025-11-24	137.0400	137.485000	135.1300	136.6400	+0.139%	3,168,703	-0.381%
2025-11-21	135.5000	137.430000	134.6400	136.4500	+1.247%	1,502,982	-0.242%
2025-11-20	133.9600	135.240000	133.2650	134.7700	+1.959%	1,822,921	+1.002%
2025-11-19	133.1600	133.480000	131.4000	132.1800	-0.706%	1,367,662	+2.981%
2025-11-18	131.5500	133.590000	131.0800	133.1200	+0.803%	928,782	+2.254%
2025-11-17	134.5700	134.780000	131.7700	132.0600	-1.337%	1,466,260	+3.074%
2025-11-14	134.4300	135.270000	133.4300	133.8500	+0.127%	1,228,106	+1.696%
2025-11-13	132.9200	134.240000	132.6800	133.6800	+0.761%	1,379,476	+1.825%
2025-11-12	130.9200	133.525000	130.9200	132.6700	+1.144%	1,140,749	+2.600%
2025-11-11	131.1400	131.980000	130.6600	131.1700	+0.237%	833,674	+3.774%
2025-11-10	128.5600	131.220000	128.5550	130.8600	+1.120%	1,275,717	+4.020%
2025-11-07	128.3400	129.625000	128.3400	129.4100	+1.149%	1,074,717	+5.185%
2025-11-06	128.4200	129.445000	127.8900	127.9400	-0.226%	1,007,394	+6.394%
2025-11-05	128.7200	129.989900	128.0100	128.2300	+0.227%	1,484,600	+6.153%
2025-11-04	124.6900	128.040000	124.3450	127.9400	+2.953%	1,762,115	+6.394%
2025-11-03	123.6800	124.370000	122.6950	124.2700	+0.072%	1,371,668	+9.536%
2025-10-31	122.3300	125.000000	122.3300	124.1800	+0.583%	1,734,733	+9.615%
2025-10-30	122.7200	124.080000	122.7100	123.4600	+0.899%	1,319,106	+10.254%
2025-10-29	121.4000	122.930000	120.6800	122.3600	-0.269%	2,149,438	+11.246%
2025-10-28	121.3900	123.550000	120.3300	122.6900	-1.824%	2,553,216	+10.946%
2025-10-27	125.4500	125.630000	123.9600	124.9700	-0.112%	1,714,730	+8.922%
2025-10-24	125.7200	125.720000	124.3900	125.1100	-0.112%	1,460,785	+8.800%
2025-10-23	125.9300	125.930000	124.3200	125.2500	+0.296%	1,389,445	+8.679%
2025-10-22	125.7900	126.040000	124.6700	124.8800	-0.176%	1,559,593	+9.001%
2025-10-21	123.7400	125.205000	123.1400	125.1000	+1.009%	1,841,202	+8.809%
2025-10-20	125.0000	125.290000	123.3900	123.8500	-0.490%	1,481,999	+9.907%
2025-10-17	124.0100	125.310000	123.4801	124.4600	+0.379%	1,835,414	+9.368%
2025-10-16	125.1000	125.285000	123.5800	123.9900	-3.630%	2,247,244	+9.783%
2025-10-15	130.4100	130.770000	127.6400	128.6600	-1.921%	1,744,161	+5.798%
2025-10-14	129.0500	131.400000	128.8650	131.1800	+1.895%	1,343,843	+3.766%
2025-10-13	128.6700	129.715000	127.9300	128.7400	-0.217%	1,012,990	+5.732%
2025-10-10	131.0400	131.572700	128.8200	129.0200	-0.853%	1,485,409	+5.503%
2025-10-09	133.1600	133.765000	129.7100	130.1300	-2.165%	1,585,204	+4.603%
2025-10-08	134.6300	135.000000	132.8700	133.0100	-0.598%	1,069,915	+2.338%
2025-10-07	132.6600	133.959900	132.1140	133.8100	+0.958%	1,333,382	+1.726%
2025-10-06	133.3400	134.260000	132.0900	132.5400	-0.689%	1,453,864	+2.701%
2025-10-03	132.6900	134.220000	132.6245	133.4600	+0.391%	1,052,542	+1.993%
2025-10-02	132.1900	133.180000	131.3600	132.9400	+0.030%	1,007,845	+2.392%
2025-10-01	132.6100	134.400000	132.4500	132.9000	-0.367%	1,296,439	+2.423%
2025-09-30	132.5700	133.680000	132.1300	133.3900	+0.862%	969,524	+2.047%
2025-09-29	133.1300	133.130000	131.7400	132.2500	-0.646%	1,002,896	+2.926%
2025-09-26	132.6600	134.117000	132.2400	133.1100	+1.170%	925,876	+2.261%
2025-09-25	132.2800	133.860000	131.0650	131.5700	-0.212%	1,744,576	+3.458%
2025-09-24	131.3000	132.499900	131.3000	131.8500	+0.030%	1,540,313	+3.239%
2025-09-23	130.2800	132.460000	130.0000	131.8100	+0.842%	1,462,149	+3.270%
2025-09-22	130.5800	131.240000	129.9500	130.7100	-0.183%	1,167,934	+4.139%
2025-09-19	131.8800	131.880000	129.7900	130.9500	-0.350%	3,393,657	+3.948%
2025-09-18	129.9800	132.060000	129.9800	131.4100	+0.582%	1,402,931	+3.584%
2025-09-17	129.8800	131.280000	129.8800	130.6500	+0.771%	1,168,641	+4.187%
2025-09-16	131.6500	132.105000	129.5700	129.6500	-1.377%	2,306,388	+4.990%
2025-09-15	132.5900	133.320000	131.4400	131.4600	-0.800%	1,277,200	+3.545%
2025-09-12	132.6200	133.430000	132.1200	132.5200	-0.525%	1,127,441	+2.717%
2025-09-11	131.5600	133.400000	131.2800	133.2200	+1.509%	1,531,282	+2.177%
2025-09-10	130.1900	131.320000	129.4800	131.2400	+0.306%	1,222,032	+3.718%
2025-09-09	130.1400	131.710000	130.0300	130.8400	+0.153%	1,603,033	+4.035%
2025-09-08	131.0700	131.510000	129.6700	130.6400	-0.782%	1,265,221	+4.195%
2025-09-05	134.8100	135.010000	130.7500	131.6700	-2.249%	1,975,152	+3.380%
2025-09-04	134.0500	135.170000	133.6900	134.7000	+1.164%	1,758,868	+1.054%
2025-09-03	131.6700	133.300000	131.3900	133.1500	+0.940%	1,224,614	+2.231%
2025-09-02	131.9000	132.400000	130.8050	131.9100	-0.302%	1,278,250	+3.192%
2025-08-29	132.5800	133.240000	131.9300	132.3100	+0.068%	1,142,841	+2.880%
2025-08-28	132.8400	132.840000	131.8800	132.2200	-0.639%	1,013,804	+2.950%
2025-08-27	132.7400	133.830000	132.7400	133.0700	+0.181%	1,150,172	+2.292%
2025-08-26	132.1600	133.090000	132.1200	132.8300	+0.151%	1,701,321	+2.477%
2025-08-25	133.5500	133.950000	132.6300	132.6300	-1.037%	1,021,714	+2.631%
2025-08-22	134.0400	134.935000	133.5200	134.0200	+0.616%	1,459,319	+1.567%
2025-08-21	133.6000	134.010000	133.0800	133.2000	-0.575%	1,075,429	+2.192%
2025-08-20	132.1200	134.120000	132.0101	133.9700	+1.639%	1,653,250	+1.605%
2025-08-19	129.5400	131.840000	129.3501	131.8100	+1.580%	1,088,264	+3.270%
2025-08-18	130.0000	130.090000	129.3050	129.7600	-0.613%	957,008	+4.901%
2025-08-15	131.9500	131.980000	130.3900	130.5600	-0.594%	2,700,466	+4.259%
2025-08-14	131.1700	131.439800	130.4800	131.3400	+0.305%	885,785	+3.639%
2025-08-13	129.9300	131.250000	129.4050	130.9400	+1.488%	1,181,555	+3.956%
2025-08-12	128.5300	129.245000	128.2900	129.0200	+0.530%	939,001	+5.503%
2025-08-11	128.4500	129.240000	128.1750	128.3400	+0.140%	1,127,620	+6.062%
2025-08-08	127.4400	128.660000	127.2750	128.1600	+0.747%	954,416	+6.211%
2025-08-07	128.8800	129.790000	126.9900	127.2100	-1.242%	1,172,740	+7.004%
2025-08-06	128.2200	129.243500	127.2436	128.8100	+0.972%	1,426,336	+5.675%
2025-08-05	126.7900	127.970000	125.8401	127.5700	+1.078%	1,761,153	+6.702%
2025-08-04	123.5000	126.300000	123.1050	126.2100	+2.610%	1,488,781	+7.852%
2025-08-01	124.4200	124.420000	122.6850	123.0000	-1.117%	1,797,758	+10.667%
2025-07-31	124.3300	126.170000	124.0400	124.3900	-0.193%	1,367,872	+9.430%
2025-07-30	125.1500	125.785000	123.9400	124.6300	-0.008%	2,037,875	+9.219%
2025-07-29	123.6700	126.870000	122.2300	124.6400	+2.804%	2,734,478	+9.211%
2025-07-28	123.0000	123.356900	120.9500	121.2400	-1.711%	1,860,512	+12.273%
2025-07-25	123.0700	124.330000	123.0700	123.3500	+0.252%	1,415,441	+10.353%
2025-07-24	122.7600	123.650000	122.1050	123.0400	-0.154%	1,524,301	+10.631%
2025-07-23	123.3900	123.915000	122.0700	123.2300	+0.016%	1,624,840	+10.460%
2025-07-22	121.6500	123.520000	121.2400	123.2100	+1.516%	1,408,328	+10.478%
2025-07-21	122.6200	123.305000	121.3400	121.3700	-1.213%	1,116,160	+12.153%
2025-07-18	122.9000	124.200000	122.7600	122.8600	+0.433%	1,608,552	+10.793%
2025-07-17	120.0500	122.565000	120.0500	122.3300	+1.477%	2,090,541	+11.273%
2025-07-16	120.2300	121.580000	119.6050	120.5500	+0.685%	1,698,845	+12.916%
2025-07-15	122.0500	122.415000	119.6400	119.7300	-2.587%	1,748,344	+13.689%
2025-07-14	120.6700	122.960000	120.5100	122.9100	+1.629%	1,692,394	+10.748%
2025-07-11	121.1000	121.680000	120.4700	120.9400	-0.828%	1,124,735	+12.552%
2025-07-10	122.0600	122.115000	120.6800	121.9500	+0.066%	1,589,434	+11.620%
2025-07-09	123.4300	123.430000	121.3600	121.8700	-0.482%	1,993,308	+11.693%
2025-07-08	122.7800	123.585000	122.2000	122.4600	-0.850%	1,437,219	+11.155%
2025-07-07	124.5600	125.240000	122.9950	123.5100	-1.184%	1,421,430	+10.210%
2025-07-03	123.6100	125.198900	122.9300	124.9900	+1.701%	937,213	+8.905%
2025-07-02	126.3000	126.870000	121.7500	122.9000	-2.923%	1,760,046	+10.757%
2025-07-01	126.7600	127.554500	125.6300	126.6000	-0.213%	1,314,115	+7.520%
2025-06-30	124.6900	127.150000	124.5850	126.8700	+1.756%	1,937,133	+7.291%
2025-06-27	124.5400	125.740000	124.0800	124.6800	-0.048%	3,615,943	+9.175%
2025-06-26	124.4400	125.500000	124.3000	124.7400	+0.597%	1,912,277	+9.123%
2025-06-25	126.1800	126.440000	123.8800	124.0000	-2.038%	1,279,940	+9.774%
2025-06-24	127.4300	127.700000	126.3900	126.5800	-0.667%	1,417,112	+7.537%
2025-06-23	126.2400	127.530000	125.4100	127.4300	+1.039%	1,042,737	+6.819%
2025-06-20	125.4300	126.970000	125.0300	126.1200	+0.977%	2,967,278	+7.929%
2025-06-18	125.3800	126.290000	124.7300	124.9000	-0.502%	1,473,424	+8.983%
2025-06-17	125.1300	125.809900	124.6500	125.5300	-0.262%	1,322,229	+8.436%
2025-06-16	125.8500	127.140000	125.6050	125.8600	+0.503%	1,541,242	+8.152%
2025-06-13	125.9600	126.458200	124.7800	125.2300	-0.816%	861,947	+8.696%
2025-06-12	124.0900	126.340000	123.9750	126.2600	+1.520%	1,124,524	+7.809%
2025-06-11	124.6200	125.120000	123.7900	124.3700	-0.424%	1,343,115	+9.448%
2025-06-10	126.1800	126.575000	124.4110	124.9000	-1.553%	1,244,696	+8.983%
2025-06-09	129.0900	129.170000	124.9322	126.8700	-1.902%	1,167,712	+7.291%
2025-06-06	129.3900	129.710000	128.4000	129.3300	+1.007%	1,115,182	+5.250%
2025-06-05	128.1400	128.515000	126.9100	128.0400	+0.078%	1,052,461	+6.311%
2025-06-04	129.9900	130.045000	127.9000	127.9400	-1.577%	1,422,547	+6.394%
2025-06-03	129.4200	130.325000	126.8725	129.9900	+0.092%	1,347,332	+4.716%
2025-06-02	128.8400	129.890000	127.8930	129.8700	+0.023%	1,265,434	+4.813%
2025-05-30	129.9500	130.770000	129.4700	129.8400	-0.315%	4,803,047	+4.837%
2025-05-29	129.0800	130.340000	129.0650	130.2500	+0.797%	1,288,304	+4.507%
2025-05-28	130.4900	131.240000	129.0500	129.2200	-1.344%	1,869,151	+5.340%
2025-05-27	129.6000	131.080000	128.8400	130.9800	+1.598%	1,787,942	+3.924%
2025-05-23	128.3500	129.310000	127.8545	128.9200	-0.101%	1,472,582	+5.585%
2025-05-22	129.7600	130.085000	128.1000	129.0500	-0.440%	1,289,616	+5.478%
2025-05-21	130.7900	131.595000	129.4400	129.6200	-1.212%	1,681,139	+5.015%
2025-05-20	130.9900	131.900000	130.8800	131.2100	-0.349%	1,019,238	+3.742%
2025-05-19	131.0800	132.085000	130.5750	131.6700	+0.419%	1,205,055	+3.380%
2025-05-16	129.2700	131.260000	129.0800	131.1200	+1.447%	1,569,462	+3.813%
2025-05-15	126.8400	129.650000	126.5100	129.2500	+2.466%	1,805,465	+5.315%
2025-05-14	127.9400	128.010000	125.8200	126.1400	-1.399%	1,727,568	+7.912%
2025-05-13	128.7500	129.750000	127.9200	127.9300	-0.552%	1,955,365	+6.402%
2025-05-12	128.3100	128.650000	125.2170	128.6400	+0.878%	1,587,966	+5.815%
2025-05-09	128.1000	128.454200	127.2600	127.5200	-0.538%	1,350,259	+6.744%
2025-05-08	127.6500	129.545000	127.6500	128.2100	+0.337%	1,484,427	+6.170%
2025-05-07	126.7000	128.535000	126.3200	127.7800	+0.948%	1,168,865	+6.527%
2025-05-06	124.9600	127.000000	124.7599	126.5800	+0.692%	1,404,077	+7.537%
2025-05-05	125.0400	126.520000	124.2300	125.7100	+0.040%	1,449,135	+8.281%
2025-05-02	123.0300	125.940000	122.5600	125.6600	+3.135%	1,614,635	+8.324%
2025-05-01	121.3300	123.080000	120.8600	121.8400	-0.677%	1,771,354	+11.720%
2025-04-30	121.9400	123.130000	120.0000	122.6700	+0.368%	1,871,789	+10.964%
2025-04-29	120.2300	122.660000	120.2300	122.2200	+1.503%	1,814,480	+11.373%
2025-04-28	118.8200	120.670000	118.8100	120.4100	+1.389%	1,581,079	+13.047%
2025-04-25	119.0600	120.340000	116.6600	118.7600	-0.403%	1,813,977	+14.618%
2025-04-24	118.1900	119.770000	117.4300	119.2400	+0.160%	1,699,429	+14.156%
2025-04-23	118.7800	120.210000	118.3800	119.0500	+0.261%	1,595,556	+14.339%
2025-04-22	116.1600	119.180000	115.6800	118.7400	+3.957%	1,059,897	+14.637%
2025-04-21	117.0200	117.980000	113.2700	114.2200	-3.039%	1,336,512	+19.174%
2025-04-17	117.1000	118.870000	116.6300	117.8000	+0.555%	1,403,365	+15.552%
2025-04-16	118.3800	120.140000	116.4800	117.1500	-0.009%	1,506,907	+16.193%
2025-04-15	118.1200	118.705000	117.0600	117.1600	-0.433%	1,128,139	+16.183%
2025-04-14	117.1800	118.985000	116.6100	117.6700	+1.396%	1,168,703	+15.679%
2025-04-11	114.7900	116.980000	112.8100	116.0500	+1.098%	1,351,162	+17.294%
2025-04-10	115.4700	117.410000	113.2100	114.7900	-1.358%	1,947,732	+18.582%
2025-04-09	108.4900	116.850000	108.2250	116.3700	+5.695%	1,930,114	+16.972%
2025-04-08	112.7000	115.230000	108.6000	110.1000	+0.246%	2,177,593	+23.633%
2025-04-07	111.1400	113.995000	107.4850	109.8300	-3.293%	2,716,700	+23.937%
2025-04-04	120.8900	121.150000	113.0400	113.5700	-7.996%	2,389,967	+19.856%
2025-04-03	123.0400	125.000000	121.9800	123.4400	-1.137%	2,192,862	+10.272%
2025-04-02	123.2600	125.079100	122.7300	124.8600	+0.378%	1,349,656	+9.018%
2025-04-01	123.9400	124.870000	122.7000	124.3900	+0.533%	1,243,292	+9.430%
2025-03-31	122.1100	124.635000	121.7200	123.7300	+1.235%	2,137,189	+10.014%
2025-03-28	123.6200	124.200000	121.9600	122.2200	-0.618%	1,324,797	+11.373%
2025-03-27	123.4900	123.490000	122.3800	122.9800	+0.261%	1,640,134	+10.685%
2025-03-26	122.0400	123.700000	122.0400	122.6600	+0.988%	1,013,194	+10.973%
2025-03-25	121.5700	122.620000	120.3300	121.4600	+0.314%	1,703,025	+12.070%
2025-03-24	120.1500	121.270000	119.7000	121.0800	+1.535%	1,186,817	+12.422%
2025-03-21	119.5600	120.420000	118.5750	119.2500	-0.351%	3,543,480	+14.147%
2025-03-20	118.9800	120.375000	118.6600	119.6700	0.000%	1,323,569	+13.746%
2025-03-19	118.8700	119.930000	118.3800	119.6700	+0.639%	1,559,542	+13.746%
2025-03-18	120.5400	121.286500	118.8000	118.9100	-1.287%	1,775,631	+14.473%
2025-03-17	118.4100	121.010000	118.2200	120.4600	+1.321%	1,560,955	+13.000%
2025-03-14	116.8200	119.140000	115.8000	118.8900	+2.052%	913,522	+14.492%
2025-03-13	116.3300	118.050000	116.2400	116.5000	+0.622%	1,083,106	+16.841%
2025-03-12	117.0000	117.480000	114.2750	115.7800	-1.203%	1,494,156	+17.568%
2025-03-11	117.2300	118.190000	116.2400	117.1900	-0.136%	1,359,084	+16.153%
2025-03-10	116.7700	119.480000	116.6750	117.3500	-0.382%	1,482,280	+15.995%
2025-03-07	116.4600	118.575000	116.2210	117.8000	+0.951%	1,722,902	+15.552%
2025-03-06	117.3100	117.395000	115.6400	116.6900	-0.875%	1,072,405	+16.651%
2025-03-05	116.8400	118.310000	116.2700	117.7200	+0.633%	1,437,715	+15.630%
2025-03-04	119.4100	120.000000	116.9100	116.9800	-2.329%	2,261,947	+16.362%
2025-03-03	118.2600	120.150000	118.2100	119.7700	+1.260%	1,959,239	+13.651%
2025-02-28	118.2000	119.215000	116.6900	118.2800	+0.690%	4,099,918	+15.083%
2025-02-27	116.0600	118.130000	115.4500	117.4700	+1.635%	1,308,175	+15.876%
2025-02-26	116.1900	116.990000	114.8400	115.5800	-0.713%	1,328,060	+17.771%
2025-02-25	114.7000	116.785000	114.2400	116.4100	+2.276%	1,552,785	+16.932%
2025-02-24	111.6300	114.140000	111.1387	113.8200	+2.136%	1,672,190	+19.592%
2025-02-21	112.3900	112.780000	111.2200	111.4400	-0.828%	1,964,745	+22.146%
2025-02-20	112.4000	112.690000	111.0450	112.3700	-0.505%	1,115,162	+21.136%
2025-02-19	112.5700	113.260000	111.9600	112.9400	+0.106%	1,617,345	+20.524%
2025-02-18	112.3100	113.070000	111.7000	112.8200	+0.750%	1,385,676	+20.652%
2025-02-14	112.2000	112.750000	111.8600	111.9800	-0.267%	1,498,180	+21.557%
2025-02-13	111.4800	112.480000	110.9400	112.2800	+0.971%	1,133,348	+21.233%
2025-02-12	110.8400	111.840000	110.0400	111.2000	-0.215%	1,589,643	+22.410%
2025-02-11	112.2200	112.425000	110.8300	111.4400	-0.464%	1,051,900	+22.146%
2025-02-10	113.3400	113.650000	111.8900	111.9600	-1.374%	978,161	+21.579%
2025-02-07	113.4100	113.835000	112.9000	113.5200	+0.035%	1,052,121	+19.908%
2025-02-06	114.4200	114.420000	112.5500	113.4800	-0.114%	1,223,177	+19.951%
2025-02-05	112.7600	113.650000	112.1400	113.6100	+1.465%	1,826,450	+19.813%
2025-02-04	112.1600	113.280000	111.5300	111.9700	-0.294%	2,141,946	+21.568%
2025-02-03	110.4500	112.635000	109.3000	112.3000	+0.672%	2,781,893	+21.211%
2025-01-31	105.9800	111.630000	105.9800	111.5500	-2.372%	3,942,290	+22.026%
2025-01-30	114.3000	114.650000	113.2500	114.2600	+0.670%	1,456,122	+19.132%
2025-01-29	112.7900	114.890000	112.7900	113.5000	+0.071%	1,274,203	+19.930%
2025-01-28	114.4200	114.850000	112.8500	113.4200	-0.874%	1,571,628	+20.014%
2025-01-27	112.2900	114.460000	112.2900	114.4200	+2.628%	1,277,707	+18.965%
2025-01-24	111.0200	111.660000	110.5500	111.4900	+0.541%	1,257,779	+22.092%