Dark

THG
The Hanover Insurance Group, Inc.
stock NYSE

At Close

Sep 21, 2026 3:59:59 PM EDT

223.20USD-1.808%(-4.11)345,149

205.58Bid 251.66Ask 46.08Spread

Pre-market

0.00USD-100.000%(-227.31)0

After-hours

Sep 18, 2026 4:28:30 PM EDT

227.31USD+0.072%(+0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	227.4400	228.6200	222.960000	223.2000	-1.808%	345,149	0.000%
2026-09-18	228.9600	228.9600	225.280000	227.3100	-0.812%	949,226	-1.808%
2026-09-17	232.4500	232.4500	229.170000	229.1700	-1.118%	328,569	-2.605%
2026-09-16	231.9800	234.4800	230.180000	231.7600	-0.460%	416,659	-3.693%
2026-09-15	231.0400	233.2200	229.580100	232.8300	+0.709%	305,039	-4.136%
2026-09-14	228.0700	233.0750	228.070000	231.1900	+2.369%	326,273	-3.456%
2026-09-11	224.7500	226.4300	222.690000	225.8400	+0.817%	341,254	-1.169%
2026-09-10	226.4000	228.6450	223.420000	224.0100	+0.049%	221,213	-0.362%
2026-09-09	222.8500	228.3500	222.045000	223.9000	-0.258%	237,517	-0.313%
2026-09-08	225.7600	227.6350	223.820000	224.4800	-1.708%	233,465	-0.570%
2026-09-04	233.2800	233.2800	228.295000	228.3800	-1.424%	209,393	-2.268%
2026-09-03	229.2700	232.0000	226.930000	231.6800	+2.008%	245,978	-3.660%
2026-09-02	227.7100	228.6600	226.050000	227.1200	+0.531%	238,646	-1.726%
2026-09-01	227.3500	229.0300	224.585000	225.9200	-0.084%	193,335	-1.204%
2026-08-31	227.5700	227.6100	225.670000	226.1100	-0.685%	205,759	-1.287%
2026-08-28	228.7300	228.7300	226.490000	227.6700	+0.004%	173,001	-1.963%
2026-08-27	226.1400	228.5600	224.520000	227.6600	-0.328%	236,212	-1.959%
2026-08-26	226.8200	229.8350	226.820000	228.4100	+0.568%	302,108	-2.281%
2026-08-25	227.3200	230.1550	225.730000	227.1200	-0.154%	212,371	-1.726%
2026-08-24	224.3000	229.2800	224.282000	227.4700	+1.931%	448,860	-1.877%
2026-08-21	223.6700	224.8200	222.680000	223.1600	+0.022%	206,841	+0.018%
2026-08-20	218.3500	224.2600	217.000000	223.1100	+1.919%	339,092	+0.040%
2026-08-19	222.9500	222.9500	218.890000	218.9100	-1.467%	321,209	+1.960%
2026-08-18	223.3000	225.7400	221.965000	222.1700	+0.032%	411,433	+0.464%
2026-08-17	225.0000	226.3800	221.530000	222.1000	-1.416%	268,074	+0.495%
2026-08-14	223.7300	225.3800	222.660000	225.2900	+0.941%	286,583	-0.928%
2026-08-13	224.0000	224.6000	220.890000	223.1900	+0.455%	237,798	+0.004%
2026-08-12	220.1200	224.6100	219.240000	222.1800	+0.108%	320,146	+0.459%
2026-08-11	224.5600	225.9600	221.920000	221.9400	-1.688%	281,804	+0.568%
2026-08-10	227.5800	229.0400	224.906300	225.7500	-1.454%	203,446	-1.130%
2026-08-07	229.0000	231.3210	227.060000	229.0800	-1.028%	148,108	-2.567%
2026-08-06	230.5500	232.9600	228.710000	231.4600	+1.021%	211,126	-3.569%
2026-08-05	229.2400	231.6900	227.830000	229.1200	+0.474%	301,487	-2.584%
2026-08-04	230.1400	231.1900	226.900000	228.0400	-1.847%	365,894	-2.122%
2026-08-03	232.5800	236.0650	231.290000	232.3300	-0.129%	264,526	-3.930%
2026-07-31	228.5600	233.1800	228.325000	232.6300	+1.104%	456,457	-4.054%
2026-07-30	232.4400	232.7550	226.150000	230.0900	-0.968%	527,557	-2.994%
2026-07-29	226.5100	235.1550	223.020000	232.3400	+3.654%	516,735	-3.934%
2026-07-28	220.4100	224.6900	220.410000	224.1500	+2.109%	319,574	-0.424%
2026-07-27	217.6700	221.1900	217.670000	219.5200	+0.646%	312,936	+1.676%
2026-07-24	214.4800	218.1200	214.050000	218.1100	+1.859%	240,858	+2.334%
2026-07-23	212.3600	214.4600	210.955000	214.1300	+0.592%	228,067	+4.236%
2026-07-22	214.4100	214.4900	211.170000	212.8700	-1.018%	233,544	+4.853%
2026-07-21	213.9700	215.6800	212.010000	215.0600	+0.331%	284,568	+3.785%
2026-07-20	213.1700	216.0000	212.980000	214.3500	+0.525%	287,299	+4.129%
2026-07-17	207.9000	213.8600	207.900000	213.2300	+3.010%	329,920	+4.676%
2026-07-16	205.6500	210.2700	203.361300	207.0000	+0.048%	702,532	+7.826%
2026-07-15	209.9100	211.1150	206.120000	206.9000	-3.390%	420,531	+7.878%
2026-07-14	215.3100	217.2550	213.780000	214.1600	-1.245%	269,071	+4.221%
2026-07-13	216.0500	217.4600	214.750000	216.8600	+1.341%	216,472	+2.924%
2026-07-10	215.1400	216.1400	212.500000	213.9900	-0.163%	267,246	+4.304%
2026-07-09	213.0000	215.4550	210.730000	214.3400	+0.989%	371,894	+4.134%
2026-07-08	216.5500	218.7900	212.010000	212.2400	-2.847%	352,683	+5.164%
2026-07-07	221.6100	225.2850	217.560000	218.4600	-0.786%	406,966	+2.170%
2026-07-06	221.1000	222.0699	219.540000	220.1900	-0.641%	282,021	+1.367%
2026-07-02	217.3000	221.7000	215.210000	221.6100	+2.237%	440,819	+0.717%
2026-07-01	215.8000	219.3000	215.710000	216.7600	+1.233%	297,946	+2.971%
2026-06-30	213.5500	220.0000	212.190000	214.1200	-0.196%	258,350	+4.241%
2026-06-29	211.5600	214.7550	210.220000	214.5400	+0.908%	268,016	+4.037%
2026-06-26	210.1300	213.1300	209.585000	212.6100	+2.433%	434,953	+4.981%
2026-06-25	210.7900	212.1000	206.825000	207.5600	-1.350%	259,776	+7.535%
2026-06-24	209.2800	213.0500	207.575000	210.4000	+1.329%	597,936	+6.084%
2026-06-23	202.7200	207.7900	202.390000	207.6400	+3.155%	420,636	+7.494%
2026-06-22	198.3500	203.1700	198.350000	201.2900	+1.698%	354,865	+10.885%
2026-06-18	201.1300	201.1300	197.010000	197.9300	-0.871%	567,057	+12.767%
2026-06-17	197.8600	201.3600	197.635000	199.6700	+0.236%	254,756	+11.784%
2026-06-16	199.8100	201.4500	198.430000	199.2000	+0.469%	299,021	+12.048%
2026-06-15	196.5400	199.5800	196.010000	198.2700	+0.314%	301,412	+12.574%
2026-06-12	195.6400	198.4950	195.640000	197.6500	+0.806%	307,446	+12.927%
2026-06-11	198.3400	199.3650	196.070000	196.0700	-0.669%	337,422	+13.837%
2026-06-10	194.6400	197.9700	194.035000	197.3900	+2.578%	339,843	+13.076%
2026-06-09	191.9900	194.4450	191.455000	192.4300	+0.817%	308,642	+15.990%
2026-06-08	191.8600	192.3150	190.440000	190.8700	-1.201%	324,695	+16.938%
2026-06-05	188.3800	193.7950	188.380000	193.1900	+3.316%	216,152	+15.534%
2026-06-04	189.1800	191.1050	186.780000	186.9900	+0.343%	225,191	+19.365%
2026-06-03	187.0600	188.2050	184.930000	186.3500	-0.369%	313,564	+19.775%
2026-06-02	185.6000	189.0600	185.520000	187.0400	+1.048%	427,406	+19.333%
2026-06-01	185.1100	187.4600	184.695000	185.1000	-0.591%	337,189	+20.583%
2026-05-29	187.3200	189.3500	186.165100	186.2000	-0.635%	340,572	+19.871%
2026-05-28	190.6400	193.5850	187.230000	187.3900	-2.274%	355,215	+19.110%
2026-05-27	196.9800	197.4299	190.630000	191.7500	-2.103%	276,113	+16.402%
2026-05-26	195.0600	198.9800	194.280000	195.8700	+0.379%	251,625	+13.953%
2026-05-22	194.6100	196.8100	192.970000	195.1300	-0.230%	192,611	+14.385%
2026-05-21	193.5900	195.9450	191.370000	195.5800	+0.524%	279,172	+14.122%
2026-05-20	194.4300	195.4450	192.040100	194.5600	+0.397%	262,048	+14.720%
2026-05-19	194.7100	197.5299	193.020000	193.7900	-1.898%	259,605	+15.176%
2026-05-18	195.4200	199.5900	195.360000	197.5400	+1.490%	397,441	+12.990%
2026-05-15	192.3000	195.7400	192.240000	194.6400	+1.444%	308,674	+14.673%
2026-05-14	191.9700	193.3200	191.020000	191.8700	+1.358%	216,471	+16.329%
2026-05-13	188.6100	190.7900	186.665000	189.3000	-0.153%	281,620	+17.908%
2026-05-12	190.9400	191.3150	188.525000	189.5900	-0.158%	260,356	+17.728%
2026-05-11	190.0900	190.6150	188.730786	189.8900	+0.397%	264,823	+17.542%
2026-05-08	187.1600	189.2200	184.780000	189.1400	+1.524%	279,340	+18.008%
2026-05-07	185.5600	188.2250	185.560000	186.3000	-0.038%	279,158	+19.807%
2026-05-06	184.7200	188.0000	184.720000	186.3700	+0.942%	337,202	+19.762%
2026-05-05	182.9000	185.8800	182.680000	184.6300	+0.737%	310,478	+20.890%
2026-05-04	185.3600	188.3700	182.680000	183.2800	-1.905%	310,928	+21.781%
2026-05-01	189.3000	189.7300	186.510000	186.8400	-0.453%	368,987	+19.461%
2026-04-30	191.6600	191.6600	181.735000	187.6900	+5.735%	499,433	+18.919%
2026-04-29	180.5300	180.5300	177.350000	177.5100	-1.771%	283,339	+25.739%
2026-04-28	180.9300	182.3300	179.500000	180.7100	+0.843%	197,770	+23.513%
2026-04-27	177.0400	181.1899	177.040000	179.2000	+0.935%	229,037	+24.554%
2026-04-24	180.6200	182.2700	177.150000	177.5400	-2.381%	294,544	+25.718%
2026-04-23	179.3300	182.6700	178.650000	181.8700	+1.672%	280,410	+22.725%
2026-04-22	180.1300	180.1300	177.410000	178.8800	-1.002%	238,164	+24.776%
2026-04-21	180.5800	181.4400	178.590000	180.6900	+0.389%	192,932	+23.526%
2026-04-20	181.7700	183.6300	179.751000	179.9900	-1.023%	209,387	+24.007%
2026-04-17	178.5700	182.5900	178.570000	181.8500	+1.962%	210,530	+22.739%
2026-04-16	176.8100	178.7700	175.490000	178.3500	+0.677%	260,698	+25.147%
2026-04-15	178.2100	179.3500	176.970000	177.1500	-0.717%	282,209	+25.995%
2026-04-14	178.2300	180.4899	177.880000	178.4300	-0.513%	223,442	+25.091%
2026-04-13	176.7800	179.9000	176.190000	179.3500	+1.454%	398,413	+24.449%
2026-04-10	179.8800	180.5750	175.160000	176.7800	-1.718%	265,349	+26.259%
2026-04-09	177.8600	182.3950	177.860000	179.8700	+0.694%	291,905	+24.090%
2026-04-08	176.4600	179.2699	175.890000	178.6300	+1.731%	387,464	+24.951%
2026-04-07	174.8500	177.5600	173.124763	175.5900	+0.160%	322,482	+27.114%
2026-04-06	174.1700	175.8100	173.095000	175.3100	-0.449%	322,572	+27.317%
2026-04-02	172.3200	176.1900	171.540000	176.1000	+2.200%	379,105	+26.746%
2026-04-01	172.9200	173.5000	171.000000	172.3100	-0.600%	351,313	+29.534%
2026-03-31	174.2200	174.8000	171.880000	173.3500	+0.440%	341,710	+28.757%
2026-03-30	170.8000	172.9000	169.870000	172.5900	+1.895%	265,590	+29.324%
2026-03-27	172.1500	172.4375	169.000000	169.3800	-1.683%	278,485	+31.775%
2026-03-26	170.1500	172.6200	170.150000	172.2800	+1.044%	261,539	+29.557%
2026-03-25	173.1300	174.4500	169.970000	170.5000	-1.004%	290,351	+30.909%
2026-03-24	171.2600	173.4300	171.260000	172.2300	+0.590%	272,941	+29.594%
2026-03-23	172.1700	172.8725	169.695000	171.2200	+1.410%	294,116	+30.359%
2026-03-20	169.5300	170.2150	168.584500	168.8400	-0.436%	850,271	+32.196%
2026-03-19	170.6600	171.7600	168.410000	169.5800	-0.487%	292,274	+31.619%
2026-03-18	172.6500	173.0500	169.430000	170.4100	-1.934%	392,693	+30.978%
2026-03-17	175.0500	177.8900	173.370000	173.7700	+0.012%	266,228	+28.446%
2026-03-16	174.3900	176.9900	173.540000	173.7500	+0.208%	181,508	+28.460%
2026-03-13	175.0100	176.2350	172.700000	173.3900	-0.511%	257,340	+28.727%
2026-03-12	171.5500	175.3550	170.975000	174.2800	+0.589%	292,072	+28.070%
2026-03-11	173.0600	174.3700	171.230000	173.2600	-0.642%	324,703	+28.824%
2026-03-10	173.7600	176.4300	172.630000	174.3800	-0.029%	263,726	+27.996%
2026-03-09	178.5200	178.5200	173.085000	174.4300	-1.835%	263,723	+27.960%
2026-03-06	177.3300	178.3050	173.870000	177.6900	-0.392%	228,020	+25.612%
2026-03-05	179.1100	180.3400	177.330000	178.3900	-0.596%	198,137	+25.119%
2026-03-04	179.1400	179.7800	177.580000	179.4600	+0.134%	241,339	+24.373%
2026-03-03	179.3700	180.0300	175.470000	179.2200	-1.354%	287,749	+24.540%
2026-03-02	178.5300	182.6300	177.705000	181.6800	+0.581%	314,140	+22.853%
2026-02-27	179.6100	181.4200	176.930000	180.6300	+0.820%	307,246	+23.568%
2026-02-26	177.0300	180.0000	176.280000	179.1600	+1.732%	269,333	+24.581%
2026-02-25	174.2100	176.3000	172.680000	176.1100	+1.469%	202,311	+26.739%
2026-02-24	173.0000	176.8100	171.790000	173.5600	-0.201%	169,339	+28.601%
2026-02-23	176.0900	176.0900	173.730000	173.9100	-1.143%	266,431	+28.342%
2026-02-20	176.1400	177.1700	174.120000	175.9200	+0.457%	215,941	+26.876%
2026-02-19	174.4400	175.3600	172.160000	175.1200	+0.373%	181,779	+27.455%
2026-02-18	174.9500	175.3250	170.910000	174.4700	-0.274%	240,113	+27.930%
2026-02-17	172.8000	175.5400	172.230000	174.9500	+1.834%	217,836	+27.579%
2026-02-13	170.5500	171.8200	169.190000	171.8000	+0.216%	267,702	+29.919%
2026-02-12	173.2000	174.0000	170.460000	171.4300	-0.672%	253,534	+30.199%
2026-02-11	174.3300	174.3300	171.530100	172.5900	-1.049%	294,856	+29.324%
2026-02-10	171.8300	175.1300	170.860000	174.4200	+1.661%	292,537	+27.967%
2026-02-09	176.4500	176.9100	169.835000	171.5700	-2.500%	388,686	+30.093%
2026-02-06	178.8700	181.1600	175.960000	175.9700	-1.174%	489,813	+26.840%
2026-02-05	176.3700	181.5400	176.370000	178.0600	+1.708%	459,705	+25.351%
2026-02-04	177.2500	181.5950	173.440000	175.0700	+0.586%	944,522	+27.492%
2026-02-03	173.6000	177.2900	173.520000	174.0500	-0.258%	475,223	+28.239%
2026-02-02	174.1500	175.4900	173.300000	174.5000	+0.207%	348,951	+27.908%
2026-01-30	173.3400	174.4100	171.100000	174.1400	+0.219%	1,136,346	+28.173%
2026-01-29	172.4000	174.1100	172.070000	173.7600	+1.412%	333,982	+28.453%
2026-01-28	169.1800	173.0500	169.180000	171.3400	+0.765%	402,889	+30.267%
2026-01-27	171.1600	171.1600	169.320000	170.0400	-0.596%	344,703	+31.263%
2026-01-26	170.5100	173.3400	170.020000	171.0600	+0.926%	404,455	+30.481%
2026-01-23	171.1900	171.1900	168.180000	169.4900	-1.281%	356,565	+31.689%
2026-01-22	171.0900	172.4400	169.445000	171.6900	-0.157%	416,883	+30.002%
2026-01-21	172.0200	173.9400	170.520000	171.9600	+0.620%	447,699	+29.798%
2026-01-20	169.4600	171.8900	169.455000	170.9000	+0.553%	348,644	+30.603%
2026-01-16	169.1400	171.1600	168.130000	169.9600	-0.112%	415,870	+31.325%
2026-01-15	170.9100	171.4600	169.400000	170.1500	-0.299%	313,382	+31.178%
2026-01-14	168.0000	171.6600	166.950000	170.6600	+1.844%	753,057	+30.786%
2026-01-13	174.0900	174.1200	166.540000	167.5700	-3.745%	546,011	+33.198%
2026-01-12	173.1900	174.8900	171.320000	174.0900	+0.520%	273,157	+28.210%
2026-01-09	176.2700	179.4000	172.750000	173.1900	-2.020%	436,493	+28.876%
2026-01-08	178.2700	181.0350	175.570000	176.7600	-0.803%	508,253	+26.273%
2026-01-07	177.1100	178.2300	175.540000	178.1900	+0.576%	178,364	+25.260%
2026-01-06	179.0000	179.9473	175.560000	177.1700	-1.834%	291,148	+25.981%
2026-01-05	177.3300	182.0000	177.330000	180.4800	+0.793%	197,368	+23.670%
2026-01-02	181.8400	182.1800	177.870000	179.0600	-2.030%	258,444	+24.651%
2025-12-31	184.6600	184.6600	181.910000	182.7700	-0.819%	161,271	+22.121%
2025-12-30	184.7500	184.8700	183.410000	184.2800	-0.373%	163,080	+21.120%
2025-12-29	185.2600	185.2600	183.280100	184.9700	+0.418%	137,369	+20.668%
2025-12-26	186.3100	186.6800	183.875000	184.2000	-1.058%	127,460	+21.173%
2025-12-24	184.5200	187.1800	184.520000	186.1700	+0.345%	78,802	+19.890%
2025-12-23	186.0100	187.3700	185.300000	185.5300	-0.129%	153,309	+20.304%
2025-12-22	183.5400	186.8050	182.700000	185.7700	+0.541%	199,492	+20.149%
2025-12-19	184.7200	185.6250	184.070000	184.7700	-0.264%	1,160,024	+20.799%
2025-12-18	184.1600	186.3300	183.720000	185.2600	+0.368%	254,936	+20.479%
2025-12-17	183.2500	186.5200	183.070000	184.5800	+0.446%	191,044	+20.923%
2025-12-16	186.7900	187.5500	181.790000	183.7600	-1.321%	231,937	+21.463%
2025-12-15	185.9900	188.1700	184.200000	186.2200	+0.562%	276,545	+19.858%
2025-12-12	184.2300	186.1100	184.209200	185.1800	+0.168%	202,763	+20.531%
2025-12-11	179.9600	185.2950	179.960000	184.8700	+2.240%	211,872	+20.733%
2025-12-10	179.2700	182.0800	179.005100	180.8200	+1.039%	228,538	+23.438%
2025-12-09	178.6900	180.8500	178.330000	178.9600	+0.511%	232,409	+24.721%
2025-12-08	178.1300	178.4600	175.335800	178.0500	+0.129%	227,298	+25.358%
2025-12-05	178.5000	179.7800	177.100000	177.8200	-0.359%	238,170	+25.520%
2025-12-04	179.9200	181.1650	178.145000	178.4600	-0.845%	226,044	+25.070%
2025-12-03	184.4300	185.4415	178.730000	179.9800	-2.418%	330,055	+24.014%
2025-12-02	186.2800	186.5200	183.900000	184.4400	-0.791%	197,086	+21.015%
2025-12-01	186.4900	188.1800	185.230000	185.9100	+0.194%	292,602	+20.058%
2025-11-28	185.0000	187.1250	185.000000	185.5500	-0.129%	104,594	+20.291%
2025-11-26	185.4300	187.4050	185.390000	185.7900	+0.146%	295,995	+20.136%
2025-11-25	185.3400	187.2050	185.020000	185.5200	+0.706%	240,468	+20.310%
2025-11-24	183.0100	185.8100	182.100000	184.2200	+0.485%	259,382	+21.159%
2025-11-21	181.9400	185.0000	180.910000	183.3300	+1.512%	201,558	+21.748%
2025-11-20	180.4700	182.0000	179.480000	180.6000	+1.046%	114,575	+23.588%
2025-11-19	181.4700	181.6600	178.090000	178.7300	-1.320%	199,022	+24.881%
2025-11-18	178.0700	181.5500	178.070000	181.1200	+1.439%	153,722	+23.233%
2025-11-17	182.2400	184.4700	178.210000	178.5500	-1.522%	157,185	+25.007%
2025-11-14	181.5600	182.5800	179.570000	181.3100	-0.505%	218,737	+23.104%
2025-11-13	182.9000	184.0900	181.150000	182.2300	-0.088%	152,251	+22.483%
2025-11-12	180.9400	182.8300	180.920000	182.3900	+0.712%	121,783	+22.375%
2025-11-11	182.1000	183.9400	178.920000	181.1000	-0.220%	212,775	+23.247%
2025-11-10	178.0900	182.1100	176.523800	181.5000	+1.080%	142,357	+22.975%
2025-11-07	177.2200	179.9998	177.220000	179.5600	+1.573%	166,000	+24.304%
2025-11-06	177.0200	177.7900	175.740000	176.7800	+0.437%	130,661	+26.259%
2025-11-05	176.1200	177.3547	175.320000	176.0100	+0.480%	206,657	+26.811%
2025-11-04	171.0300	175.4500	170.650000	175.1700	+2.589%	179,403	+27.419%
2025-11-03	170.1200	171.4550	166.795000	170.7500	-0.076%	251,122	+30.717%
2025-10-31	169.1000	172.0200	169.100000	170.8800	+0.364%	282,372	+30.618%
2025-10-30	170.0900	173.1800	168.750000	170.2600	+1.111%	376,568	+31.094%
2025-10-29	167.5000	169.4450	167.440000	168.3900	-0.302%	338,794	+32.549%
2025-10-28	173.1200	173.1200	168.550000	168.9000	-2.842%	266,188	+32.149%
2025-10-27	174.9400	175.9550	173.210000	173.8400	-0.544%	203,042	+28.394%
2025-10-24	174.4300	175.1900	173.610000	174.7900	+0.206%	171,075	+27.696%
2025-10-23	175.8300	176.1750	174.090000	174.4300	-0.474%	198,563	+27.960%
2025-10-22	175.4200	177.1100	174.335000	175.2600	+0.017%	262,135	+27.354%
2025-10-21	172.0000	175.3200	171.725000	175.2300	+1.985%	226,336	+27.375%
2025-10-20	171.8400	172.1900	170.430000	171.8200	+0.403%	128,352	+29.903%
2025-10-17	168.8100	171.2151	168.810000	171.1300	+1.573%	197,968	+30.427%
2025-10-16	170.5700	170.7800	166.800000	168.4800	-2.098%	372,570	+32.479%
2025-10-15	176.0000	177.5810	171.250000	172.0900	-3.179%	321,267	+29.700%
2025-10-14	176.6900	177.9700	175.260000	177.7400	+1.109%	279,403	+25.577%
2025-10-13	176.6700	177.1400	174.130100	175.7900	-0.986%	186,715	+26.970%
2025-10-10	180.7100	181.6500	176.900000	177.5400	-1.103%	214,339	+25.718%
2025-10-09	184.0800	184.0800	179.015000	179.5200	-2.387%	152,053	+24.332%
2025-10-08	186.0000	186.4600	183.730000	183.9100	-0.320%	137,713	+21.364%
2025-10-07	185.0000	186.2350	183.200000	184.5000	-0.065%	181,646	+20.976%
2025-10-06	184.0500	185.7900	183.480000	184.6200	+0.473%	179,199	+20.897%
2025-10-03	182.0000	184.9700	181.259600	183.7500	+0.895%	218,542	+21.469%
2025-10-02	181.7200	182.2500	180.130000	182.1200	+0.342%	252,649	+22.557%
2025-10-01	180.8100	183.3900	180.705000	181.5000	-0.072%	237,486	+22.975%
2025-09-30	179.0500	182.2300	179.050000	181.6300	+1.407%	222,424	+22.887%
2025-09-29	179.0100	180.4700	177.632500	179.1100	-0.112%	204,205	+24.616%
2025-09-26	177.0200	180.5050	175.820100	179.3100	+2.014%	252,002	+24.477%
2025-09-25	175.4000	177.6899	174.090000	175.7700	+0.365%	165,376	+26.984%
2025-09-24	174.7500	176.7700	174.255000	175.1300	-0.194%	171,672	+27.448%
2025-09-23	175.4200	177.4400	174.670000	175.4700	-0.295%	162,849	+27.201%
2025-09-22	174.6300	176.2800	173.970000	175.9900	+0.652%	216,525	+26.825%
2025-09-19	176.1500	177.4900	174.200000	174.8500	-0.404%	795,527	+27.652%
2025-09-18	174.3000	176.7300	174.110000	175.5600	+0.366%	326,102	+27.136%
2025-09-17	175.3100	176.9200	174.550000	174.9200	+0.155%	244,718	+27.601%
2025-09-16	176.1500	176.2800	173.690000	174.6500	-1.065%	219,776	+27.798%
2025-09-15	180.2500	181.3600	176.260000	176.5300	-2.129%	221,985	+26.437%
2025-09-12	180.8600	182.3400	179.810000	180.3700	-0.950%	188,938	+23.746%
2025-09-11	178.4100	182.6400	177.210000	182.1000	+2.223%	263,378	+22.570%
2025-09-10	178.1200	178.2500	177.080000	178.1400	-0.647%	218,554	+25.295%
2025-09-09	177.4800	179.4900	177.480000	179.3000	+0.895%	192,175	+24.484%
2025-09-08	177.2100	178.1000	176.095000	177.7100	+0.051%	168,028	+25.598%
2025-09-05	180.5700	180.6750	176.870000	177.6200	-2.051%	194,133	+25.662%
2025-09-04	178.0000	181.3800	178.000000	181.3400	+2.204%	196,818	+23.084%
2025-09-03	174.8500	177.4300	174.850000	177.4300	+0.824%	197,769	+25.796%
2025-09-02	173.4900	176.0200	172.865000	175.9800	+1.441%	242,059	+26.833%
2025-08-29	173.9900	174.9000	172.980000	173.4800	+0.035%	183,120	+28.660%
2025-08-28	174.8300	174.8300	172.720000	173.4200	-0.699%	130,252	+28.705%
2025-08-27	172.9700	175.4758	172.000000	174.6400	+0.872%	193,874	+27.806%
2025-08-26	173.1900	173.7750	172.210000	173.1300	-0.035%	233,168	+28.920%
2025-08-25	174.9300	175.1500	172.950000	173.1900	-1.378%	158,078	+28.876%
2025-08-22	174.8000	176.9700	174.760000	175.6100	+0.867%	156,110	+27.100%
2025-08-21	173.6800	174.9800	172.450000	174.1000	+0.138%	135,351	+28.202%
2025-08-20	173.0800	175.8500	173.080000	173.8600	+0.695%	162,062	+28.379%
2025-08-19	170.0000	172.6600	169.340000	172.6600	+1.726%	162,763	+29.271%
2025-08-18	168.1500	169.7350	165.500000	169.7300	+0.077%	214,951	+31.503%
2025-08-15	172.6500	172.6500	169.320000	169.6000	-1.160%	198,635	+31.604%
2025-08-14	170.2100	172.3531	170.210000	171.5900	-0.209%	192,134	+30.078%
2025-08-13	170.1900	172.0300	169.080000	171.9500	+1.356%	207,710	+29.805%
2025-08-12	169.4900	170.4500	168.650100	169.6500	+0.195%	211,342	+31.565%
2025-08-11	168.8800	170.7700	168.880000	169.3200	+0.272%	266,966	+31.821%
2025-08-08	169.8300	170.8925	168.325000	168.8600	-0.425%	230,993	+32.181%
2025-08-07	173.3200	173.3200	168.820000	169.5800	-2.293%	194,269	+31.619%
2025-08-06	171.4200	173.5700	169.630100	173.5600	+1.390%	267,415	+28.601%
2025-08-05	171.9700	172.4300	170.620000	171.1800	-0.123%	175,565	+30.389%
2025-08-04	169.6200	172.0300	169.450000	171.3900	+1.516%	173,414	+30.229%
2025-08-01	171.5900	171.5900	165.170000	168.8300	-1.631%	412,993	+32.204%
2025-07-31	167.8500	178.3000	167.850000	171.6300	+3.867%	754,931	+30.047%
2025-07-30	167.1800	168.0400	164.855000	165.2400	-0.727%	336,868	+35.076%
2025-07-29	166.0700	168.3200	166.070000	166.4500	+0.805%	370,464	+34.094%
2025-07-28	166.6300	166.6300	164.230100	165.1200	-1.120%	296,748	+35.174%
2025-07-25	164.2600	167.0200	163.780000	166.9900	+2.310%	249,912	+33.661%
2025-07-24	166.5300	166.5300	163.175000	163.2200	-2.217%	185,628	+36.748%
2025-07-23	168.9000	168.9000	164.780000	166.9200	-0.530%	241,012	+33.717%
2025-07-22	165.3000	168.1000	164.540000	167.8100	+1.981%	198,264	+33.008%
2025-07-21	165.8500	166.5000	164.445000	164.5500	-0.574%	176,231	+35.643%
2025-07-18	164.2700	167.1800	164.270000	165.5000	+0.388%	179,682	+34.864%
2025-07-17	162.8400	165.0900	162.690000	164.8600	+0.672%	261,307	+35.388%
2025-07-16	164.4000	166.2900	163.190000	163.7600	+0.263%	353,972	+36.297%
2025-07-15	165.3800	166.0000	163.330000	163.3300	-1.680%	196,245	+36.656%
2025-07-14	163.3600	166.4600	163.360000	166.1200	+1.640%	252,775	+34.361%
2025-07-11	163.4900	164.7700	162.660000	163.4400	-0.031%	186,943	+36.564%
2025-07-10	165.9700	165.9700	162.875000	163.4900	-1.399%	187,679	+36.522%
2025-07-09	165.2400	165.8300	162.430000	165.8100	+1.799%	351,350	+34.612%
2025-07-08	160.9700	163.4700	160.970000	162.8800	+0.283%	361,989	+37.033%
2025-07-07	163.9600	164.8600	161.560000	162.4200	-0.951%	205,100	+37.421%
2025-07-03	162.3400	165.3800	162.340000	163.9800	+1.172%	228,013	+36.114%
2025-07-02	166.7600	167.2450	160.700000	162.0800	-3.155%	310,620	+37.710%
2025-07-01	169.8000	170.9400	166.495000	167.3600	-1.478%	384,150	+33.365%
2025-06-30	167.5300	169.9300	167.500000	169.8700	+1.415%	269,260	+31.395%
2025-06-27	168.3300	169.6600	167.090000	167.5000	-0.823%	429,932	+33.254%
2025-06-26	166.4200	169.0450	165.950000	168.8900	+1.950%	175,408	+32.157%
2025-06-25	168.4500	170.0800	165.210000	165.6600	-1.924%	236,626	+34.734%
2025-06-24	170.8400	171.8000	168.560000	168.9100	-1.031%	247,327	+32.141%
2025-06-23	168.4500	171.0900	168.070000	170.6700	+1.535%	178,655	+30.779%
2025-06-20	167.5600	169.4550	167.560000	168.0900	+0.701%	417,650	+32.786%
2025-06-18	167.4500	168.0900	166.075000	166.9200	-0.245%	297,383	+33.717%
2025-06-17	168.8900	169.7299	165.610000	167.3300	-1.280%	243,132	+33.389%
2025-06-16	169.9700	171.2100	168.590000	169.5000	-0.077%	210,879	+31.681%
2025-06-13	169.9700	172.4200	168.940000	169.6300	-1.280%	206,358	+31.580%
2025-06-12	169.6700	171.8600	168.500000	171.8300	+1.094%	235,035	+29.896%
2025-06-11	170.8600	171.9000	169.025000	169.9700	-0.620%	178,249	+31.317%
2025-06-10	172.9900	173.3200	170.330000	171.0300	-1.503%	157,830	+30.503%
2025-06-09	174.4600	175.2850	168.900000	173.6400	-0.845%	176,282	+28.542%
2025-06-06	174.3900	175.4300	173.190000	175.1200	+1.637%	160,661	+27.455%
2025-06-05	173.4600	173.8852	171.394500	172.3000	-0.611%	214,103	+29.541%
2025-06-04	177.0000	177.0000	172.872600	173.3600	-2.018%	171,333	+28.749%
2025-06-03	177.7600	178.6799	173.350000	176.9300	-0.623%	304,236	+26.152%
2025-06-02	174.9100	178.0500	173.730000	178.0400	+1.171%	213,019	+25.365%
2025-05-30	173.5200	176.7100	173.455000	175.9800	+1.039%	294,943	+26.833%
2025-05-29	172.5400	174.3300	171.685000	174.1700	+1.062%	241,972	+28.151%
2025-05-28	173.0700	173.7950	170.575000	172.3400	-0.525%	398,358	+29.511%
2025-05-27	169.5200	173.2800	167.650000	173.2500	+2.764%	269,263	+28.831%
2025-05-23	165.9300	168.6100	165.930000	168.5900	+0.958%	192,420	+32.392%
2025-05-22	166.2800	167.0100	163.475000	166.9900	+0.084%	229,180	+33.661%
2025-05-21	168.5600	168.7050	166.190000	166.8500	-1.418%	155,896	+33.773%
2025-05-20	169.0700	170.0842	168.620000	169.2500	-0.400%	153,312	+31.876%
2025-05-19	168.5600	170.8000	167.600000	169.9300	+0.927%	156,743	+31.348%
2025-05-16	166.4200	168.5500	166.070000	168.3700	+1.470%	158,600	+32.565%
2025-05-15	164.1400	166.8200	164.140000	165.9300	+1.399%	149,556	+34.515%
2025-05-14	166.2200	166.2200	162.730000	163.6400	-1.552%	157,886	+36.397%
2025-05-13	167.6300	168.4025	166.070000	166.2200	-0.806%	175,454	+34.280%
2025-05-12	167.3500	168.0350	163.740000	167.5700	+0.540%	171,574	+33.198%
2025-05-09	167.3200	168.0050	165.965000	166.6700	+0.259%	180,882	+33.917%
2025-05-08	167.4000	167.8800	165.870000	166.2400	-0.449%	281,243	+34.264%
2025-05-07	167.2400	168.1100	165.490000	166.9900	-0.149%	245,636	+33.661%
2025-05-06	167.4200	168.9100	166.840000	167.2400	-0.665%	193,373	+33.461%
2025-05-05	170.3400	170.7300	166.831700	168.3600	-1.162%	284,790	+32.573%
2025-05-02	167.5100	171.0900	165.965000	170.3400	+2.869%	278,873	+31.032%
2025-05-01	161.4100	168.7400	161.280000	165.5900	-0.307%	360,163	+34.791%
2025-04-30	165.9300	166.7100	162.830000	166.1000	+0.066%	388,594	+34.377%
2025-04-29	162.1400	166.4300	161.840000	165.9900	+1.891%	268,601	+34.466%
2025-04-28	162.3500	163.9500	162.350000	162.9100	+0.767%	271,855	+37.008%
2025-04-25	162.6200	164.2314	159.580000	161.6700	-1.355%	221,173	+38.059%
2025-04-24	161.8600	164.1500	161.000000	163.8900	+0.571%	260,223	+36.189%
2025-04-23	163.4100	165.4400	161.730000	162.9600	-0.055%	240,032	+36.966%
2025-04-22	159.7700	163.5300	159.375000	163.0500	+3.530%	141,626	+36.891%
2025-04-21	161.4000	161.4000	155.930000	157.4900	-2.586%	192,793	+41.723%
2025-04-17	161.6300	162.7200	160.420000	161.6700	+0.180%	315,366	+38.059%
2025-04-16	160.6300	163.0500	160.120000	161.3800	+0.989%	478,586	+38.307%
2025-04-15	159.1900	161.8700	159.190000	159.8000	+0.245%	280,289	+39.675%
2025-04-14	158.0800	161.4550	157.017000	159.4100	+2.120%	255,389	+40.016%
2025-04-11	156.0500	156.6400	152.780000	156.1000	+0.038%	273,085	+42.985%
2025-04-10	156.0700	158.3014	152.500000	156.0400	-0.466%	361,407	+43.040%
2025-04-09	149.1400	158.3700	147.760000	156.7700	+2.672%	412,361	+42.374%
2025-04-08	153.4400	159.7200	150.730000	152.6900	+1.347%	363,402	+46.179%
2025-04-07	153.5500	156.6600	148.265000	150.6600	-4.428%	508,423	+48.148%
2025-04-04	168.3300	169.2300	156.445000	157.6400	-8.747%	453,240	+41.588%
2025-04-03	172.3400	176.1000	172.340000	172.7500	-1.365%	305,365	+29.204%
2025-04-02	174.0800	175.3300	173.320000	175.1400	+0.109%	205,063	+27.441%
2025-04-01	174.9400	176.1600	172.730000	174.9500	+0.575%	207,171	+27.579%