Dark

THG
The Hanover Insurance Group, Inc.
stock NYSE

Market Open

Aug 4, 2026 12:56:08 PM EDT

227.31USD-2.178%(-5.06)120,515

217.08Bid 240.05Ask 22.97Spread

Pre-market

Jul 31, 2026 8:58:30 AM EDT

230.10USD-1.088%(-2.53)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

232.33USD-0.017%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	231.1500	231.1500	227.150000	227.3100	-2.161%	120,515	0.000%
2026-08-03	232.5800	236.0650	231.290000	232.3300	-0.129%	264,526	-2.161%
2026-07-31	228.5600	233.1800	228.325000	232.6300	+1.104%	456,457	-2.287%
2026-07-30	232.4400	232.7550	226.150000	230.0900	-0.968%	527,557	-1.208%
2026-07-29	226.5100	235.1550	223.020000	232.3400	+3.654%	516,735	-2.165%
2026-07-28	220.4100	224.6900	220.410000	224.1500	+2.109%	319,574	+1.410%
2026-07-27	217.6700	221.1900	217.670000	219.5200	+0.646%	312,936	+3.549%
2026-07-24	214.4800	218.1200	214.050000	218.1100	+1.859%	240,858	+4.218%
2026-07-23	212.3600	214.4600	210.955000	214.1300	+0.592%	228,067	+6.155%
2026-07-22	214.4100	214.4900	211.170000	212.8700	-1.018%	233,544	+6.783%
2026-07-21	213.9700	215.6800	212.010000	215.0600	+0.331%	284,568	+5.696%
2026-07-20	213.1700	216.0000	212.980000	214.3500	+0.525%	287,299	+6.046%
2026-07-17	207.9000	213.8600	207.900000	213.2300	+3.010%	329,920	+6.603%
2026-07-16	205.6500	210.2700	203.361300	207.0000	+0.048%	702,532	+9.812%
2026-07-15	209.9100	211.1150	206.120000	206.9000	-3.390%	420,531	+9.865%
2026-07-14	215.3100	217.2550	213.780000	214.1600	-1.245%	269,071	+6.140%
2026-07-13	216.0500	217.4600	214.750000	216.8600	+1.341%	216,472	+4.819%
2026-07-10	215.1400	216.1400	212.500000	213.9900	-0.163%	267,246	+6.225%
2026-07-09	213.0000	215.4550	210.730000	214.3400	+0.989%	371,894	+6.051%
2026-07-08	216.5500	218.7900	212.010000	212.2400	-2.847%	352,683	+7.100%
2026-07-07	221.6100	225.2850	217.560000	218.4600	-0.786%	406,966	+4.051%
2026-07-06	221.1000	222.0699	219.540000	220.1900	-0.641%	282,021	+3.234%
2026-07-02	217.3000	221.7000	215.210000	221.6100	+2.237%	440,819	+2.572%
2026-07-01	215.8000	219.3000	215.710000	216.7600	+1.233%	297,946	+4.867%
2026-06-30	213.5500	220.0000	212.190000	214.1200	-0.196%	258,350	+6.160%
2026-06-29	211.5600	214.7550	210.220000	214.5400	+0.908%	268,016	+5.952%
2026-06-26	210.1300	213.1300	209.585000	212.6100	+2.433%	434,953	+6.914%
2026-06-25	210.7900	212.1000	206.825000	207.5600	-1.350%	259,776	+9.515%
2026-06-24	209.2800	213.0500	207.575000	210.4000	+1.329%	597,936	+8.037%
2026-06-23	202.7200	207.7900	202.390000	207.6400	+3.155%	420,636	+9.473%
2026-06-22	198.3500	203.1700	198.350000	201.2900	+1.698%	354,865	+12.927%
2026-06-18	201.1300	201.1300	197.010000	197.9300	-0.871%	567,057	+14.844%
2026-06-17	197.8600	201.3600	197.635000	199.6700	+0.236%	254,756	+13.843%
2026-06-16	199.8100	201.4500	198.430000	199.2000	+0.469%	299,021	+14.111%
2026-06-15	196.5400	199.5800	196.010000	198.2700	+0.314%	301,412	+14.647%
2026-06-12	195.6400	198.4950	195.640000	197.6500	+0.806%	307,446	+15.006%
2026-06-11	198.3400	199.3650	196.070000	196.0700	-0.669%	337,422	+15.933%
2026-06-10	194.6400	197.9700	194.035000	197.3900	+2.578%	339,843	+15.158%
2026-06-09	191.9900	194.4450	191.455000	192.4300	+0.817%	308,642	+18.126%
2026-06-08	191.8600	192.3150	190.440000	190.8700	-1.201%	324,695	+19.092%
2026-06-05	188.3800	193.7950	188.380000	193.1900	+3.316%	216,152	+17.661%
2026-06-04	189.1800	191.1050	186.780000	186.9900	+0.343%	225,191	+21.563%
2026-06-03	187.0600	188.2050	184.930000	186.3500	-0.369%	313,564	+21.980%
2026-06-02	185.6000	189.0600	185.520000	187.0400	+1.048%	427,406	+21.530%
2026-06-01	185.1100	187.4600	184.695000	185.1000	-0.591%	337,189	+22.804%
2026-05-29	187.3200	189.3500	186.165100	186.2000	-0.635%	340,572	+22.078%
2026-05-28	190.6400	193.5850	187.230000	187.3900	-2.274%	355,215	+21.303%
2026-05-27	196.9800	197.4299	190.630000	191.7500	-2.103%	276,113	+18.545%
2026-05-26	195.0600	198.9800	194.280000	195.8700	+0.379%	251,625	+16.051%
2026-05-22	194.6100	196.8100	192.970000	195.1300	-0.230%	192,611	+16.492%
2026-05-21	193.5900	195.9450	191.370000	195.5800	+0.524%	279,172	+16.224%
2026-05-20	194.4300	195.4450	192.040100	194.5600	+0.397%	262,048	+16.833%
2026-05-19	194.7100	197.5299	193.020000	193.7900	-1.898%	259,605	+17.297%
2026-05-18	195.4200	199.5900	195.360000	197.5400	+1.490%	397,441	+15.070%
2026-05-15	192.3000	195.7400	192.240000	194.6400	+1.444%	308,674	+16.785%
2026-05-14	191.9700	193.3200	191.020000	191.8700	+1.358%	216,471	+18.471%
2026-05-13	188.6100	190.7900	186.665000	189.3000	-0.153%	281,620	+20.079%
2026-05-12	190.9400	191.3150	188.525000	189.5900	-0.158%	260,356	+19.896%
2026-05-11	190.0900	190.6150	188.730786	189.8900	+0.397%	264,823	+19.706%
2026-05-08	187.1600	189.2200	184.780000	189.1400	+1.524%	279,340	+20.181%
2026-05-07	185.5600	188.2250	185.560000	186.3000	-0.038%	279,158	+22.013%
2026-05-06	184.7200	188.0000	184.720000	186.3700	+0.942%	337,202	+21.967%
2026-05-05	182.9000	185.8800	182.680000	184.6300	+0.737%	310,478	+23.117%
2026-05-04	185.3600	188.3700	182.680000	183.2800	-1.905%	310,928	+24.023%
2026-05-01	189.3000	189.7300	186.510000	186.8400	-0.453%	368,987	+21.660%
2026-04-30	191.6600	191.6600	181.735000	187.6900	+5.735%	499,433	+21.109%
2026-04-29	180.5300	180.5300	177.350000	177.5100	-1.771%	283,339	+28.055%
2026-04-28	180.9300	182.3300	179.500000	180.7100	+0.843%	197,770	+25.787%
2026-04-27	177.0400	181.1899	177.040000	179.2000	+0.935%	229,037	+26.847%
2026-04-24	180.6200	182.2700	177.150000	177.5400	-2.381%	294,544	+28.033%
2026-04-23	179.3300	182.6700	178.650000	181.8700	+1.672%	280,410	+24.985%
2026-04-22	180.1300	180.1300	177.410000	178.8800	-1.002%	238,164	+27.074%
2026-04-21	180.5800	181.4400	178.590000	180.6900	+0.389%	192,932	+25.801%
2026-04-20	181.7700	183.6300	179.751000	179.9900	-1.023%	209,387	+26.290%
2026-04-17	178.5700	182.5900	178.570000	181.8500	+1.962%	210,530	+24.999%
2026-04-16	176.8100	178.7700	175.490000	178.3500	+0.677%	260,698	+27.452%
2026-04-15	178.2100	179.3500	176.970000	177.1500	-0.717%	282,209	+28.315%
2026-04-14	178.2300	180.4899	177.880000	178.4300	-0.513%	223,442	+27.394%
2026-04-13	176.7800	179.9000	176.190000	179.3500	+1.454%	398,413	+26.741%
2026-04-10	179.8800	180.5750	175.160000	176.7800	-1.718%	265,349	+28.584%
2026-04-09	177.8600	182.3950	177.860000	179.8700	+0.694%	291,905	+26.375%
2026-04-08	176.4600	179.2699	175.890000	178.6300	+1.731%	387,464	+27.252%
2026-04-07	174.8500	177.5600	173.124763	175.5900	+0.160%	322,482	+29.455%
2026-04-06	174.1700	175.8100	173.095000	175.3100	-0.449%	322,572	+29.662%
2026-04-02	172.3200	176.1900	171.540000	176.1000	+2.200%	379,105	+29.080%
2026-04-01	172.9200	173.5000	171.000000	172.3100	-0.600%	351,313	+31.919%
2026-03-31	174.2200	174.8000	171.880000	173.3500	+0.440%	341,710	+31.128%
2026-03-30	170.8000	172.9000	169.870000	172.5900	+1.895%	265,590	+31.705%
2026-03-27	172.1500	172.4375	169.000000	169.3800	-1.683%	278,485	+34.201%
2026-03-26	170.1500	172.6200	170.150000	172.2800	+1.044%	261,539	+31.942%
2026-03-25	173.1300	174.4500	169.970000	170.5000	-1.004%	290,351	+33.320%
2026-03-24	171.2600	173.4300	171.260000	172.2300	+0.590%	272,941	+31.980%
2026-03-23	172.1700	172.8725	169.695000	171.2200	+1.410%	294,116	+32.759%
2026-03-20	169.5300	170.2150	168.584500	168.8400	-0.436%	850,271	+34.630%
2026-03-19	170.6600	171.7600	168.410000	169.5800	-0.487%	292,274	+34.043%
2026-03-18	172.6500	173.0500	169.430000	170.4100	-1.934%	392,693	+33.390%
2026-03-17	175.0500	177.8900	173.370000	173.7700	+0.012%	266,228	+30.811%
2026-03-16	174.3900	176.9900	173.540000	173.7500	+0.208%	181,508	+30.826%
2026-03-13	175.0100	176.2350	172.700000	173.3900	-0.511%	257,340	+31.098%
2026-03-12	171.5500	175.3550	170.975000	174.2800	+0.589%	292,072	+30.428%
2026-03-11	173.0600	174.3700	171.230000	173.2600	-0.642%	324,703	+31.196%
2026-03-10	173.7600	176.4300	172.630000	174.3800	-0.029%	263,726	+30.353%
2026-03-09	178.5200	178.5200	173.085000	174.4300	-1.835%	263,723	+30.316%
2026-03-06	177.3300	178.3050	173.870000	177.6900	-0.392%	228,020	+27.925%
2026-03-05	179.1100	180.3400	177.330000	178.3900	-0.596%	198,137	+27.423%
2026-03-04	179.1400	179.7800	177.580000	179.4600	+0.134%	241,339	+26.663%
2026-03-03	179.3700	180.0300	175.470000	179.2200	-1.354%	287,749	+26.833%
2026-03-02	178.5300	182.6300	177.705000	181.6800	+0.581%	314,140	+25.116%
2026-02-27	179.6100	181.4200	176.930000	180.6300	+0.820%	307,246	+25.843%
2026-02-26	177.0300	180.0000	176.280000	179.1600	+1.732%	269,333	+26.875%
2026-02-25	174.2100	176.3000	172.680000	176.1100	+1.469%	202,311	+29.073%
2026-02-24	173.0000	176.8100	171.790000	173.5600	-0.201%	169,339	+30.969%
2026-02-23	176.0900	176.0900	173.730000	173.9100	-1.143%	266,431	+30.706%
2026-02-20	176.1400	177.1700	174.120000	175.9200	+0.457%	215,941	+29.212%
2026-02-19	174.4400	175.3600	172.160000	175.1200	+0.373%	181,779	+29.802%
2026-02-18	174.9500	175.3250	170.910000	174.4700	-0.274%	240,113	+30.286%
2026-02-17	172.8000	175.5400	172.230000	174.9500	+1.834%	217,836	+29.929%
2026-02-13	170.5500	171.8200	169.190000	171.8000	+0.216%	267,702	+32.311%
2026-02-12	173.2000	174.0000	170.460000	171.4300	-0.672%	253,534	+32.596%
2026-02-11	174.3300	174.3300	171.530100	172.5900	-1.049%	294,856	+31.705%
2026-02-10	171.8300	175.1300	170.860000	174.4200	+1.661%	292,537	+30.323%
2026-02-09	176.4500	176.9100	169.835000	171.5700	-2.500%	388,686	+32.488%
2026-02-06	178.8700	181.1600	175.960000	175.9700	-1.174%	489,813	+29.175%
2026-02-05	176.3700	181.5400	176.370000	178.0600	+1.708%	459,705	+27.659%
2026-02-04	177.2500	181.5950	173.440000	175.0700	+0.586%	944,522	+29.839%
2026-02-03	173.6000	177.2900	173.520000	174.0500	-0.258%	475,223	+30.600%
2026-02-02	174.1500	175.4900	173.300000	174.5000	+0.207%	348,951	+30.264%
2026-01-30	173.3400	174.4100	171.100000	174.1400	+0.219%	1,136,346	+30.533%
2026-01-29	172.4000	174.1100	172.070000	173.7600	+1.412%	333,982	+30.818%
2026-01-28	169.1800	173.0500	169.180000	171.3400	+0.765%	402,889	+32.666%
2026-01-27	171.1600	171.1600	169.320000	170.0400	-0.596%	344,703	+33.680%
2026-01-26	170.5100	173.3400	170.020000	171.0600	+0.926%	404,455	+32.883%
2026-01-23	171.1900	171.1900	168.180000	169.4900	-1.281%	356,565	+34.114%
2026-01-22	171.0900	172.4400	169.445000	171.6900	-0.157%	416,883	+32.396%
2026-01-21	172.0200	173.9400	170.520000	171.9600	+0.620%	447,699	+32.188%
2026-01-20	169.4600	171.8900	169.455000	170.9000	+0.553%	348,644	+33.008%
2026-01-16	169.1400	171.1600	168.130000	169.9600	-0.112%	415,870	+33.743%
2026-01-15	170.9100	171.4600	169.400000	170.1500	-0.299%	313,382	+33.594%
2026-01-14	168.0000	171.6600	166.950000	170.6600	+1.844%	753,057	+33.195%
2026-01-13	174.0900	174.1200	166.540000	167.5700	-3.745%	546,011	+35.651%
2026-01-12	173.1900	174.8900	171.320000	174.0900	+0.520%	273,157	+30.570%
2026-01-09	176.2700	179.4000	172.750000	173.1900	-2.020%	436,493	+31.249%
2026-01-08	178.2700	181.0350	175.570000	176.7600	-0.803%	508,253	+28.598%
2026-01-07	177.1100	178.2300	175.540000	178.1900	+0.576%	178,364	+27.566%
2026-01-06	179.0000	179.9473	175.560000	177.1700	-1.834%	291,148	+28.301%
2026-01-05	177.3300	182.0000	177.330000	180.4800	+0.793%	197,368	+25.947%
2026-01-02	181.8400	182.1800	177.870000	179.0600	-2.030%	258,444	+26.946%
2025-12-31	184.6600	184.6600	181.910000	182.7700	-0.819%	161,271	+24.369%
2025-12-30	184.7500	184.8700	183.410000	184.2800	-0.373%	163,080	+23.350%
2025-12-29	185.2600	185.2600	183.280100	184.9700	+0.418%	137,369	+22.890%
2025-12-26	186.3100	186.6800	183.875000	184.2000	-1.058%	127,460	+23.404%
2025-12-24	184.5200	187.1800	184.520000	186.1700	+0.345%	78,802	+22.098%
2025-12-23	186.0100	187.3700	185.300000	185.5300	-0.129%	153,309	+22.519%
2025-12-22	183.5400	186.8050	182.700000	185.7700	+0.541%	199,492	+22.361%
2025-12-19	184.7200	185.6250	184.070000	184.7700	-0.264%	1,160,024	+23.023%
2025-12-18	184.1600	186.3300	183.720000	185.2600	+0.368%	254,936	+22.698%
2025-12-17	183.2500	186.5200	183.070000	184.5800	+0.446%	191,044	+23.150%
2025-12-16	186.7900	187.5500	181.790000	183.7600	-1.321%	231,937	+23.699%
2025-12-15	185.9900	188.1700	184.200000	186.2200	+0.562%	276,545	+22.065%
2025-12-12	184.2300	186.1100	184.209200	185.1800	+0.168%	202,763	+22.751%
2025-12-11	179.9600	185.2950	179.960000	184.8700	+2.240%	211,872	+22.957%
2025-12-10	179.2700	182.0800	179.005100	180.8200	+1.039%	228,538	+25.711%
2025-12-09	178.6900	180.8500	178.330000	178.9600	+0.511%	232,409	+27.017%
2025-12-08	178.1300	178.4600	175.335800	178.0500	+0.129%	227,298	+27.666%
2025-12-05	178.5000	179.7800	177.100000	177.8200	-0.359%	238,170	+27.832%
2025-12-04	179.9200	181.1650	178.145000	178.4600	-0.845%	226,044	+27.373%
2025-12-03	184.4300	185.4415	178.730000	179.9800	-2.418%	330,055	+26.297%
2025-12-02	186.2800	186.5200	183.900000	184.4400	-0.791%	197,086	+23.243%
2025-12-01	186.4900	188.1800	185.230000	185.9100	+0.194%	292,602	+22.269%
2025-11-28	185.0000	187.1250	185.000000	185.5500	-0.129%	104,594	+22.506%
2025-11-26	185.4300	187.4050	185.390000	185.7900	+0.146%	295,995	+22.348%
2025-11-25	185.3400	187.2050	185.020000	185.5200	+0.706%	240,468	+22.526%
2025-11-24	183.0100	185.8100	182.100000	184.2200	+0.485%	259,382	+23.391%
2025-11-21	181.9400	185.0000	180.910000	183.3300	+1.512%	201,558	+23.990%
2025-11-20	180.4700	182.0000	179.480000	180.6000	+1.046%	114,575	+25.864%
2025-11-19	181.4700	181.6600	178.090000	178.7300	-1.320%	199,022	+27.181%
2025-11-18	178.0700	181.5500	178.070000	181.1200	+1.439%	153,722	+25.502%
2025-11-17	182.2400	184.4700	178.210000	178.5500	-1.522%	157,185	+27.309%
2025-11-14	181.5600	182.5800	179.570000	181.3100	-0.505%	218,737	+25.371%
2025-11-13	182.9000	184.0900	181.150000	182.2300	-0.088%	152,251	+24.738%
2025-11-12	180.9400	182.8300	180.920000	182.3900	+0.712%	121,783	+24.629%
2025-11-11	182.1000	183.9400	178.920000	181.1000	-0.220%	212,775	+25.516%
2025-11-10	178.0900	182.1100	176.523800	181.5000	+1.080%	142,357	+25.240%
2025-11-07	177.2200	179.9998	177.220000	179.5600	+1.573%	166,000	+26.593%
2025-11-06	177.0200	177.7900	175.740000	176.7800	+0.437%	130,661	+28.584%
2025-11-05	176.1200	177.3547	175.320000	176.0100	+0.480%	206,657	+29.146%
2025-11-04	171.0300	175.4500	170.650000	175.1700	+2.589%	179,403	+29.765%
2025-11-03	170.1200	171.4550	166.795000	170.7500	-0.076%	251,122	+33.124%
2025-10-31	169.1000	172.0200	169.100000	170.8800	+0.364%	282,372	+33.023%
2025-10-30	170.0900	173.1800	168.750000	170.2600	+1.111%	376,568	+33.508%
2025-10-29	167.5000	169.4450	167.440000	168.3900	-0.302%	338,794	+34.990%
2025-10-28	173.1200	173.1200	168.550000	168.9000	-2.842%	266,188	+34.583%
2025-10-27	174.9400	175.9550	173.210000	173.8400	-0.544%	203,042	+30.758%
2025-10-24	174.4300	175.1900	173.610000	174.7900	+0.206%	171,075	+30.047%
2025-10-23	175.8300	176.1750	174.090000	174.4300	-0.474%	198,563	+30.316%
2025-10-22	175.4200	177.1100	174.335000	175.2600	+0.017%	262,135	+29.699%
2025-10-21	172.0000	175.3200	171.725000	175.2300	+1.985%	226,336	+29.721%
2025-10-20	171.8400	172.1900	170.430000	171.8200	+0.403%	128,352	+32.295%
2025-10-17	168.8100	171.2151	168.810000	171.1300	+1.573%	197,968	+32.829%
2025-10-16	170.5700	170.7800	166.800000	168.4800	-2.098%	372,570	+34.918%
2025-10-15	176.0000	177.5810	171.250000	172.0900	-3.179%	321,267	+32.088%
2025-10-14	176.6900	177.9700	175.260000	177.7400	+1.109%	279,403	+27.889%
2025-10-13	176.6700	177.1400	174.130100	175.7900	-0.986%	186,715	+29.308%
2025-10-10	180.7100	181.6500	176.900000	177.5400	-1.103%	214,339	+28.033%
2025-10-09	184.0800	184.0800	179.015000	179.5200	-2.387%	152,053	+26.621%
2025-10-08	186.0000	186.4600	183.730000	183.9100	-0.320%	137,713	+23.598%
2025-10-07	185.0000	186.2350	183.200000	184.5000	-0.065%	181,646	+23.203%
2025-10-06	184.0500	185.7900	183.480000	184.6200	+0.473%	179,199	+23.123%
2025-10-03	182.0000	184.9700	181.259600	183.7500	+0.895%	218,542	+23.706%
2025-10-02	181.7200	182.2500	180.130000	182.1200	+0.342%	252,649	+24.813%
2025-10-01	180.8100	183.3900	180.705000	181.5000	-0.072%	237,486	+25.240%
2025-09-30	179.0500	182.2300	179.050000	181.6300	+1.407%	222,424	+25.150%
2025-09-29	179.0100	180.4700	177.632500	179.1100	-0.112%	204,205	+26.911%
2025-09-26	177.0200	180.5050	175.820100	179.3100	+2.014%	252,002	+26.769%
2025-09-25	175.4000	177.6899	174.090000	175.7700	+0.365%	165,376	+29.322%
2025-09-24	174.7500	176.7700	174.255000	175.1300	-0.194%	171,672	+29.795%
2025-09-23	175.4200	177.4400	174.670000	175.4700	-0.295%	162,849	+29.544%
2025-09-22	174.6300	176.2800	173.970000	175.9900	+0.652%	216,525	+29.161%
2025-09-19	176.1500	177.4900	174.200000	174.8500	-0.404%	795,527	+30.003%
2025-09-18	174.3000	176.7300	174.110000	175.5600	+0.366%	326,102	+29.477%
2025-09-17	175.3100	176.9200	174.550000	174.9200	+0.155%	244,718	+29.951%
2025-09-16	176.1500	176.2800	173.690000	174.6500	-1.065%	219,776	+30.152%
2025-09-15	180.2500	181.3600	176.260000	176.5300	-2.129%	221,985	+28.766%
2025-09-12	180.8600	182.3400	179.810000	180.3700	-0.950%	188,938	+26.024%
2025-09-11	178.4100	182.6400	177.210000	182.1000	+2.223%	263,378	+24.827%
2025-09-10	178.1200	178.2500	177.080000	178.1400	-0.647%	218,554	+27.602%
2025-09-09	177.4800	179.4900	177.480000	179.3000	+0.895%	192,175	+26.776%
2025-09-08	177.2100	178.1000	176.095000	177.7100	+0.051%	168,028	+27.911%
2025-09-05	180.5700	180.6750	176.870000	177.6200	-2.051%	194,133	+27.975%
2025-09-04	178.0000	181.3800	178.000000	181.3400	+2.204%	196,818	+25.350%
2025-09-03	174.8500	177.4300	174.850000	177.4300	+0.824%	197,769	+28.112%
2025-09-02	173.4900	176.0200	172.865000	175.9800	+1.441%	242,059	+29.168%
2025-08-29	173.9900	174.9000	172.980000	173.4800	+0.035%	183,120	+31.030%
2025-08-28	174.8300	174.8300	172.720000	173.4200	-0.699%	130,252	+31.075%
2025-08-27	172.9700	175.4758	172.000000	174.6400	+0.872%	193,874	+30.159%
2025-08-26	173.1900	173.7750	172.210000	173.1300	-0.035%	233,168	+31.294%
2025-08-25	174.9300	175.1500	172.950000	173.1900	-1.378%	158,078	+31.249%
2025-08-22	174.8000	176.9700	174.760000	175.6100	+0.867%	156,110	+29.440%
2025-08-21	173.6800	174.9800	172.450000	174.1000	+0.138%	135,351	+30.563%
2025-08-20	173.0800	175.8500	173.080000	173.8600	+0.695%	162,062	+30.743%
2025-08-19	170.0000	172.6600	169.340000	172.6600	+1.726%	162,763	+31.652%
2025-08-18	168.1500	169.7350	165.500000	169.7300	+0.077%	214,951	+33.924%
2025-08-15	172.6500	172.6500	169.320000	169.6000	-1.160%	198,635	+34.027%
2025-08-14	170.2100	172.3531	170.210000	171.5900	-0.209%	192,134	+32.473%
2025-08-13	170.1900	172.0300	169.080000	171.9500	+1.356%	207,710	+32.195%
2025-08-12	169.4900	170.4500	168.650100	169.6500	+0.195%	211,342	+33.988%
2025-08-11	168.8800	170.7700	168.880000	169.3200	+0.272%	266,966	+34.249%
2025-08-08	169.8300	170.8925	168.325000	168.8600	-0.425%	230,993	+34.614%
2025-08-07	173.3200	173.3200	168.820000	169.5800	-2.293%	194,269	+34.043%
2025-08-06	171.4200	173.5700	169.630100	173.5600	+1.390%	267,415	+30.969%
2025-08-05	171.9700	172.4300	170.620000	171.1800	-0.123%	175,565	+32.790%
2025-08-04	169.6200	172.0300	169.450000	171.3900	+1.516%	173,414	+32.627%
2025-08-01	171.5900	171.5900	165.170000	168.8300	-1.631%	412,993	+34.638%
2025-07-31	167.8500	178.3000	167.850000	171.6300	+3.867%	754,931	+32.442%
2025-07-30	167.1800	168.0400	164.855000	165.2400	-0.727%	336,868	+37.564%
2025-07-29	166.0700	168.3200	166.070000	166.4500	+0.805%	370,464	+36.564%
2025-07-28	166.6300	166.6300	164.230100	165.1200	-1.120%	296,748	+37.664%
2025-07-25	164.2600	167.0200	163.780000	166.9900	+2.310%	249,912	+36.122%
2025-07-24	166.5300	166.5300	163.175000	163.2200	-2.217%	185,628	+39.266%
2025-07-23	168.9000	168.9000	164.780000	166.9200	-0.530%	241,012	+36.179%
2025-07-22	165.3000	168.1000	164.540000	167.8100	+1.981%	198,264	+35.457%
2025-07-21	165.8500	166.5000	164.445000	164.5500	-0.574%	176,231	+38.140%
2025-07-18	164.2700	167.1800	164.270000	165.5000	+0.388%	179,682	+37.347%
2025-07-17	162.8400	165.0900	162.690000	164.8600	+0.672%	261,307	+37.881%
2025-07-16	164.4000	166.2900	163.190000	163.7600	+0.263%	353,972	+38.807%
2025-07-15	165.3800	166.0000	163.330000	163.3300	-1.680%	196,245	+39.172%
2025-07-14	163.3600	166.4600	163.360000	166.1200	+1.640%	252,775	+36.835%
2025-07-11	163.4900	164.7700	162.660000	163.4400	-0.031%	186,943	+39.079%
2025-07-10	165.9700	165.9700	162.875000	163.4900	-1.399%	187,679	+39.036%
2025-07-09	165.2400	165.8300	162.430000	165.8100	+1.799%	351,350	+37.091%
2025-07-08	160.9700	163.4700	160.970000	162.8800	+0.283%	361,989	+39.557%
2025-07-07	163.9600	164.8600	161.560000	162.4200	-0.951%	205,100	+39.952%
2025-07-03	162.3400	165.3800	162.340000	163.9800	+1.172%	228,013	+38.621%
2025-07-02	166.7600	167.2450	160.700000	162.0800	-3.155%	310,620	+40.246%
2025-07-01	169.8000	170.9400	166.495000	167.3600	-1.478%	384,150	+35.821%
2025-06-30	167.5300	169.9300	167.500000	169.8700	+1.415%	269,260	+33.814%
2025-06-27	168.3300	169.6600	167.090000	167.5000	-0.823%	429,932	+35.707%
2025-06-26	166.4200	169.0450	165.950000	168.8900	+1.950%	175,408	+34.591%
2025-06-25	168.4500	170.0800	165.210000	165.6600	-1.924%	236,626	+37.215%
2025-06-24	170.8400	171.8000	168.560000	168.9100	-1.031%	247,327	+34.575%
2025-06-23	168.4500	171.0900	168.070000	170.6700	+1.535%	178,655	+33.187%
2025-06-20	167.5600	169.4550	167.560000	168.0900	+0.701%	417,650	+35.231%
2025-06-18	167.4500	168.0900	166.075000	166.9200	-0.245%	297,383	+36.179%
2025-06-17	168.8900	169.7299	165.610000	167.3300	-1.280%	243,132	+35.845%
2025-06-16	169.9700	171.2100	168.590000	169.5000	-0.077%	210,879	+34.106%
2025-06-13	169.9700	172.4200	168.940000	169.6300	-1.280%	206,358	+34.003%
2025-06-12	169.6700	171.8600	168.500000	171.8300	+1.094%	235,035	+32.288%
2025-06-11	170.8600	171.9000	169.025000	169.9700	-0.620%	178,249	+33.735%
2025-06-10	172.9900	173.3200	170.330000	171.0300	-1.503%	157,830	+32.907%
2025-06-09	174.4600	175.2850	168.900000	173.6400	-0.845%	176,282	+30.909%
2025-06-06	174.3900	175.4300	173.190000	175.1200	+1.637%	160,661	+29.802%
2025-06-05	173.4600	173.8852	171.394500	172.3000	-0.611%	214,103	+31.927%
2025-06-04	177.0000	177.0000	172.872600	173.3600	-2.018%	171,333	+31.120%
2025-06-03	177.7600	178.6799	173.350000	176.9300	-0.623%	304,236	+28.475%
2025-06-02	174.9100	178.0500	173.730000	178.0400	+1.171%	213,019	+27.674%
2025-05-30	173.5200	176.7100	173.455000	175.9800	+1.039%	294,943	+29.168%
2025-05-29	172.5400	174.3300	171.685000	174.1700	+1.062%	241,972	+30.510%
2025-05-28	173.0700	173.7950	170.575000	172.3400	-0.525%	398,358	+31.896%
2025-05-27	169.5200	173.2800	167.650000	173.2500	+2.764%	269,263	+31.203%
2025-05-23	165.9300	168.6100	165.930000	168.5900	+0.958%	192,420	+34.830%
2025-05-22	166.2800	167.0100	163.475000	166.9900	+0.084%	229,180	+36.122%
2025-05-21	168.5600	168.7050	166.190000	166.8500	-1.418%	155,896	+36.236%
2025-05-20	169.0700	170.0842	168.620000	169.2500	-0.400%	153,312	+34.304%
2025-05-19	168.5600	170.8000	167.600000	169.9300	+0.927%	156,743	+33.767%
2025-05-16	166.4200	168.5500	166.070000	168.3700	+1.470%	158,600	+35.006%
2025-05-15	164.1400	166.8200	164.140000	165.9300	+1.399%	149,556	+36.992%
2025-05-14	166.2200	166.2200	162.730000	163.6400	-1.552%	157,886	+38.909%
2025-05-13	167.6300	168.4025	166.070000	166.2200	-0.806%	175,454	+36.752%
2025-05-12	167.3500	168.0350	163.740000	167.5700	+0.540%	171,574	+35.651%
2025-05-09	167.3200	168.0050	165.965000	166.6700	+0.259%	180,882	+36.383%
2025-05-08	167.4000	167.8800	165.870000	166.2400	-0.449%	281,243	+36.736%
2025-05-07	167.2400	168.1100	165.490000	166.9900	-0.149%	245,636	+36.122%
2025-05-06	167.4200	168.9100	166.840000	167.2400	-0.665%	193,373	+35.918%
2025-05-05	170.3400	170.7300	166.831700	168.3600	-1.162%	284,790	+35.014%
2025-05-02	167.5100	171.0900	165.965000	170.3400	+2.869%	278,873	+33.445%
2025-05-01	161.4100	168.7400	161.280000	165.5900	-0.307%	360,163	+37.273%
2025-04-30	165.9300	166.7100	162.830000	166.1000	+0.066%	388,594	+36.851%
2025-04-29	162.1400	166.4300	161.840000	165.9900	+1.891%	268,601	+36.942%
2025-04-28	162.3500	163.9500	162.350000	162.9100	+0.767%	271,855	+39.531%
2025-04-25	162.6200	164.2314	159.580000	161.6700	-1.355%	221,173	+40.601%
2025-04-24	161.8600	164.1500	161.000000	163.8900	+0.571%	260,223	+38.697%
2025-04-23	163.4100	165.4400	161.730000	162.9600	-0.055%	240,032	+39.488%
2025-04-22	159.7700	163.5300	159.375000	163.0500	+3.530%	141,626	+39.411%
2025-04-21	161.4000	161.4000	155.930000	157.4900	-2.586%	192,793	+44.333%
2025-04-17	161.6300	162.7200	160.420000	161.6700	+0.180%	315,366	+40.601%
2025-04-16	160.6300	163.0500	160.120000	161.3800	+0.989%	478,586	+40.854%
2025-04-15	159.1900	161.8700	159.190000	159.8000	+0.245%	280,289	+42.247%
2025-04-14	158.0800	161.4550	157.017000	159.4100	+2.120%	255,389	+42.595%
2025-04-11	156.0500	156.6400	152.780000	156.1000	+0.038%	273,085	+45.618%
2025-04-10	156.0700	158.3014	152.500000	156.0400	-0.466%	361,407	+45.674%
2025-04-09	149.1400	158.3700	147.760000	156.7700	+2.672%	412,361	+44.996%
2025-04-08	153.4400	159.7200	150.730000	152.6900	+1.347%	363,402	+48.870%
2025-04-07	153.5500	156.6600	148.265000	150.6600	-4.428%	508,423	+50.876%
2025-04-04	168.3300	169.2300	156.445000	157.6400	-8.747%	453,240	+44.196%
2025-04-03	172.3400	176.1000	172.340000	172.7500	-1.365%	305,365	+31.583%
2025-04-02	174.0800	175.3300	173.320000	175.1400	+0.109%	205,063	+29.788%
2025-04-01	174.9400	176.1600	172.730000	174.9500	+0.575%	207,171	+29.929%
2025-03-31	172.1800	175.0000	172.180000	173.9500	+0.765%	243,691	+30.675%
2025-03-28	174.7400	176.0000	171.000000	172.6300	-1.134%	217,705	+31.675%
2025-03-27	175.4600	175.4600	172.850000	174.6100	+0.478%	206,698	+30.182%
2025-03-26	173.8300	175.8800	172.435000	173.7800	+0.649%	173,631	+30.803%
2025-03-25	172.9500	174.0000	170.620000	172.6600	+0.070%	143,990	+31.652%
2025-03-24	171.4600	172.7800	170.200000	172.5400	+1.464%	143,716	+31.743%
2025-03-21	170.2800	171.2400	169.080000	170.0500	-0.579%	572,603	+33.672%
2025-03-20	169.8000	172.8150	169.800000	171.0400	+0.234%	222,960	+32.899%
2025-03-19	169.0600	171.3700	168.685000	170.6400	+0.673%	147,410	+33.210%
2025-03-18	171.1800	172.2700	169.330000	169.5000	-0.784%	136,572	+34.106%
2025-03-17	168.4000	171.8700	167.270100	170.8400	+0.862%	216,440	+33.054%
2025-03-14	166.0000	169.8150	164.892000	169.3800	+1.797%	274,096	+34.201%
2025-03-13	164.4300	168.1100	164.430000	166.3900	+1.668%	276,874	+36.613%
2025-03-12	165.3300	165.3300	162.255000	163.6600	-0.812%	242,063	+38.892%
2025-03-11	163.7900	166.1000	162.590000	165.0000	+0.899%	238,875	+37.764%
2025-03-10	165.2000	167.4100	162.240000	163.5300	-1.713%	271,571	+39.002%
2025-03-07	168.6000	170.0000	165.600000	166.3800	-1.702%	220,645	+36.621%
2025-03-06	168.7700	170.2300	167.660000	169.2600	-0.094%	239,968	+34.296%
2025-03-05	169.4800	171.3600	166.840000	169.4200	-0.130%	308,079	+34.170%
2025-03-04	173.1700	173.1700	169.590000	169.6400	-1.942%	360,532	+33.996%
2025-03-03	170.4300	173.3000	169.345000	173.0000	+1.448%	495,125	+31.393%
2025-02-28	166.7300	170.6100	166.155000	170.5300	+2.729%	355,238	+33.296%
2025-02-27	161.4900	166.1600	160.290000	166.0000	+3.112%	265,074	+36.934%
2025-02-26	161.1200	162.8400	159.810000	160.9900	-0.513%	167,968	+41.195%
2025-02-25	160.0400	162.7121	160.040000	161.8200	+1.742%	161,960	+40.471%
2025-02-24	156.7500	160.0000	156.410000	159.0500	+1.584%	212,110	+42.917%
2025-02-21	159.2700	159.8700	156.520000	156.5700	-1.243%	237,394	+45.181%
2025-02-20	158.1400	159.2400	157.040000	158.5400	-0.377%	147,473	+43.377%
2025-02-19	160.0100	161.4000	157.920000	159.1400	-0.829%	181,779	+42.836%
2025-02-18	163.0000	163.9200	160.110000	160.4700	-1.346%	275,910	+41.653%
2025-02-14	163.4000	164.0000	162.245000	162.6600	-0.757%	257,665	+39.745%
2025-02-13	160.2100	164.0000	160.210000	163.9000	+2.399%	188,961	+38.688%
2025-02-12	160.2100	160.6300	159.130000	160.0600	-0.392%	203,081	+42.015%