Dark

TRV
The Travelers Companies, Inc.
stock NYSE

At Close

Mar 4, 2026 3:59:52 PM EST

312.13USD+0.373%(+1.16)1,315,773

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 3, 2026 9:19:30 AM EST

309.61USD-0.437%(-1.36)0

After-hours

Mar 4, 2026 4:00:30 PM EST

312.76USD+0.202%(+0.63)104,835

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	309.5100	312.9200	306.8200	312.0300	+0.341%	1,315,773	0.000%
2026-03-03	307.6750	312.2300	304.5600	310.9700	+0.097%	2,249,951	+0.341%
2026-03-02	307.5600	313.1200	307.1250	310.6700	+0.658%	1,216,408	+0.438%
2026-02-27	306.6000	309.8100	304.3600	308.6400	+0.784%	1,868,419	+1.098%
2026-02-26	306.2600	308.6200	304.5000	306.2400	+0.486%	1,015,773	+1.891%
2026-02-25	306.0400	307.3800	302.6100	304.7600	-0.219%	2,026,619	+2.385%
2026-02-24	304.4400	308.0600	302.1000	305.4300	+0.013%	1,146,744	+2.161%
2026-02-23	305.0000	309.3700	303.7301	305.3900	+0.151%	1,770,854	+2.174%
2026-02-20	302.5600	304.9400	298.8300	304.9300	+1.677%	1,352,886	+2.328%
2026-02-19	300.0800	301.5800	296.9600	299.9000	+0.482%	1,065,478	+4.045%
2026-02-18	299.6900	300.6599	295.1100	298.4600	-0.257%	1,343,206	+4.547%
2026-02-17	297.0300	300.5200	296.4200	299.2300	+1.706%	1,437,435	+4.278%
2026-02-13	296.2500	297.4400	291.9950	294.2100	-1.083%	1,764,042	+6.057%
2026-02-12	301.9700	302.0000	295.3350	297.4300	-0.535%	2,063,516	+4.909%
2026-02-11	297.9200	300.2100	293.7700	299.0300	+0.141%	1,876,172	+4.347%
2026-02-10	292.6400	300.7900	292.6400	298.6100	+1.977%	2,447,824	+4.494%
2026-02-09	300.7500	303.4500	291.5400	292.8200	-2.876%	1,650,931	+6.560%
2026-02-06	302.0800	304.3999	300.2500	301.4900	+0.393%	1,962,935	+3.496%
2026-02-05	296.0700	302.3800	295.3600	300.3100	+1.724%	1,934,287	+3.903%
2026-02-04	289.1800	296.0874	289.0950	295.2200	+2.425%	2,316,666	+5.694%
2026-02-03	284.5600	290.6000	283.2750	288.2300	+0.910%	1,472,737	+8.257%
2026-02-02	285.9100	289.3200	284.4800	285.6300	+0.394%	1,942,235	+9.243%
2026-01-30	284.6700	286.0000	281.3600	284.5100	+0.077%	2,389,882	+9.673%
2026-01-29	284.1000	286.7400	282.4200	284.2900	+0.798%	1,763,926	+9.758%
2026-01-28	280.4400	282.7400	277.9900	282.0400	+0.274%	1,416,174	+10.633%
2026-01-27	283.4300	283.7700	279.5000	281.2700	-0.156%	1,394,022	+10.936%
2026-01-26	279.4500	284.1450	279.0550	281.7100	+1.437%	1,431,298	+10.763%
2026-01-23	278.9500	280.6200	274.3900	277.7200	-0.273%	1,679,156	+12.354%
2026-01-22	271.0700	278.6900	269.5000	278.4800	+2.138%	1,663,160	+12.048%
2026-01-21	274.4500	276.5300	268.1400	272.6500	+1.128%	2,571,801	+14.443%
2026-01-20	268.3200	271.5300	268.0000	269.6100	+0.071%	2,274,236	+15.734%
2026-01-16	270.0900	271.9100	268.5200	269.4200	-0.708%	1,841,557	+15.815%
2026-01-15	272.8800	275.6050	270.3106	271.3400	-0.513%	1,775,893	+14.996%
2026-01-14	271.7400	273.4500	268.8350	272.7400	+0.568%	1,819,379	+14.406%
2026-01-13	281.0700	281.0700	270.6100	271.2000	-3.312%	2,011,603	+15.055%
2026-01-12	281.2900	282.6800	278.8900	280.4900	-0.521%	1,661,720	+11.245%
2026-01-09	284.6300	286.2000	281.6500	281.9600	-0.781%	1,424,221	+10.665%
2026-01-08	282.3800	285.7800	281.7100	284.1800	+0.350%	2,347,280	+9.800%
2026-01-07	284.3600	286.4500	282.7200	283.1900	-0.701%	1,966,251	+10.184%
2026-01-06	285.5300	287.1700	282.0800	285.1900	-0.893%	1,499,854	+9.411%
2026-01-05	283.4300	291.4900	282.6200	287.7600	+0.901%	1,554,553	+8.434%
2026-01-02	288.6100	290.0500	283.1900	285.1900	-1.679%	1,222,670	+9.411%
2025-12-31	291.4250	292.3950	289.9200	290.0600	-0.793%	710,971	+7.574%
2025-12-30	291.3500	292.8000	290.6600	292.3800	+0.154%	683,623	+6.721%
2025-12-29	292.1900	293.3400	291.2000	291.9300	-0.065%	842,344	+6.885%
2025-12-26	293.8100	294.1600	291.3000	292.1200	-0.585%	471,123	+6.816%
2025-12-24	291.9900	294.6700	291.7386	293.8400	+0.472%	455,163	+6.190%
2025-12-23	291.7900	293.9700	290.9400	292.4600	+0.281%	989,513	+6.692%
2025-12-22	291.7700	293.5400	290.8500	291.6400	-0.437%	1,158,058	+6.991%
2025-12-19	293.6500	295.1000	291.4000	292.9200	-0.249%	2,781,224	+6.524%
2025-12-18	290.6100	294.3400	288.8500	293.6500	+0.817%	1,342,382	+6.259%
2025-12-17	289.3900	291.3900	287.7800	291.2700	+0.573%	1,798,013	+7.127%
2025-12-16	291.5600	292.5300	288.5600	289.6100	-0.337%	1,725,594	+7.741%
2025-12-15	286.4600	290.8900	285.8300	290.5900	+1.851%	2,075,196	+7.378%
2025-12-12	284.5300	285.4800	283.3350	285.3100	+0.859%	1,617,353	+9.365%
2025-12-11	279.5000	284.6000	278.7700	282.8800	+1.627%	2,090,095	+10.305%
2025-12-10	278.5500	281.0500	277.4001	278.3500	-0.290%	1,417,151	+12.100%
2025-12-09	281.1200	283.6400	279.0400	279.1600	-0.254%	1,831,817	+11.775%
2025-12-08	280.0200	281.4600	277.5200	279.8700	-0.363%	1,450,725	+11.491%
2025-12-05	282.0700	282.9290	279.6400	280.8900	-0.693%	1,287,322	+11.086%
2025-12-04	283.9500	285.8200	282.4700	282.8500	-0.500%	1,282,770	+10.316%
2025-12-03	289.5700	290.2500	283.3150	284.2700	-1.473%	1,813,939	+9.765%
2025-12-02	290.4100	290.9450	287.5000	288.5200	-0.682%	1,314,368	+8.148%
2025-12-01	292.5200	294.3500	290.0200	290.5000	-0.806%	1,019,382	+7.411%
2025-11-28	295.7100	296.5400	292.6900	292.8600	-0.564%	566,816	+6.546%
2025-11-26	294.0700	296.0700	293.7700	294.5200	+0.279%	1,094,702	+5.945%
2025-11-25	293.0100	296.8500	291.3700	293.7000	+0.983%	1,708,564	+6.241%
2025-11-24	290.0000	293.0000	287.9900	290.8400	+0.265%	1,825,711	+7.286%
2025-11-21	289.6400	292.5000	288.4000	290.0700	+0.771%	1,781,335	+7.571%
2025-11-20	286.7400	289.8700	286.0200	287.8500	+0.834%	1,296,192	+8.400%
2025-11-19	286.5700	288.1900	283.4600	285.4700	-0.481%	1,116,145	+9.304%
2025-11-18	284.2600	289.2900	283.5900	286.8500	+0.822%	1,199,896	+8.778%
2025-11-17	288.2500	289.5900	284.0300	284.5100	-0.968%	1,343,223	+9.673%
2025-11-14	288.5400	290.3600	284.8300	287.2900	-0.045%	1,437,372	+8.612%
2025-11-13	286.2400	290.6150	284.8000	287.4200	+0.451%	1,595,140	+8.562%
2025-11-12	286.0000	288.9500	285.5900	286.1300	+0.038%	1,483,213	+9.052%
2025-11-11	283.7800	286.7300	282.0000	286.0200	+1.285%	1,452,961	+9.094%
2025-11-10	278.4900	282.8600	277.4100	282.3900	+0.922%	1,503,758	+10.496%
2025-11-07	277.4100	280.7000	276.0000	279.8100	+1.285%	931,150	+11.515%
2025-11-06	277.3300	279.1300	275.6900	276.2600	-0.141%	856,898	+12.948%
2025-11-05	277.9700	279.5900	276.4800	276.6500	-0.227%	1,158,405	+12.789%
2025-11-04	269.0800	277.3600	268.3750	277.2800	+3.594%	1,769,841	+12.532%
2025-11-03	267.3800	268.5300	264.2500	267.6600	-0.357%	1,981,841	+16.577%
2025-10-31	268.3200	271.1000	267.7450	268.6200	-0.882%	1,900,861	+16.160%
2025-10-30	269.0600	274.5400	267.9000	271.0100	+1.157%	1,473,468	+15.136%
2025-10-29	265.2800	269.3250	265.2400	267.9100	-0.082%	1,263,092	+16.468%
2025-10-28	269.4500	272.3150	267.5250	268.1300	-0.817%	1,341,335	+16.373%
2025-10-27	269.6400	270.5900	268.4900	270.3400	+0.167%	1,108,154	+15.421%
2025-10-24	270.0100	270.6000	269.0900	269.8900	+0.294%	917,278	+15.614%
2025-10-23	269.5600	269.9400	267.4300	269.1000	+0.227%	1,173,024	+15.953%
2025-10-22	270.3400	271.7400	267.1450	268.4900	-0.316%	999,919	+16.217%
2025-10-21	265.9800	270.5300	264.8800	269.3400	+1.542%	1,146,770	+15.850%
2025-10-20	264.4000	265.7750	262.8950	265.2500	+1.237%	1,054,643	+17.636%
2025-10-17	262.6700	266.7900	261.8700	262.0100	+0.168%	2,276,023	+19.091%
2025-10-16	252.6000	265.5900	252.2600	261.5700	-2.924%	2,404,934	+19.291%
2025-10-15	271.8200	274.1100	266.7800	269.4500	-2.246%	2,058,470	+15.803%
2025-10-14	270.3150	275.8600	270.3150	275.6400	+1.945%	909,211	+13.202%
2025-10-13	268.5300	272.3450	266.4700	270.3800	+0.096%	854,339	+15.404%
2025-10-10	275.8600	276.1600	269.3300	270.1200	-1.563%	1,199,391	+15.515%
2025-10-09	283.0600	284.8200	273.8800	274.4100	-2.953%	1,403,009	+13.709%
2025-10-08	287.9500	287.9500	281.8600	282.7600	-0.776%	904,987	+10.352%
2025-10-07	282.7900	286.8900	282.7900	284.9700	+0.792%	770,157	+9.496%
2025-10-06	285.0100	285.6900	281.8250	282.7300	-0.643%	1,103,994	+10.363%
2025-10-03	279.8800	286.1700	279.5000	284.5600	+1.614%	992,735	+9.654%
2025-10-02	276.2100	280.2750	275.5200	280.0400	+1.010%	839,433	+11.423%
2025-10-01	277.6400	279.6200	276.7600	277.2400	-0.709%	764,471	+12.549%
2025-09-30	276.5200	280.0600	276.5200	279.2200	+0.984%	789,033	+11.751%
2025-09-29	277.7900	277.7900	274.8400	276.5000	-0.454%	951,212	+12.850%
2025-09-26	276.3300	278.3387	274.5983	277.7600	+1.291%	756,231	+12.338%
2025-09-25	278.6900	278.7600	274.0300	274.2200	-0.882%	876,826	+13.788%
2025-09-24	275.8000	277.2600	274.8400	276.6600	+0.145%	734,372	+12.785%
2025-09-23	275.5600	279.0800	274.2400	276.2600	+0.054%	854,853	+12.948%
2025-09-22	276.0300	276.9950	274.2700	276.1100	-0.321%	693,417	+13.009%
2025-09-19	278.7900	278.7900	275.3200	277.0000	-0.324%	2,499,830	+12.646%
2025-09-18	273.2900	278.8700	272.5000	277.9000	+1.044%	965,908	+12.281%
2025-09-17	272.5300	276.7950	272.1300	275.0300	+1.133%	982,389	+13.453%
2025-09-16	274.8800	274.8800	270.6800	271.9500	-1.574%	2,475,085	+14.738%
2025-09-15	278.1900	279.7000	276.1000	276.3000	-0.943%	805,433	+12.932%
2025-09-12	278.6300	279.9950	277.8850	278.9300	-0.179%	852,110	+11.867%
2025-09-11	272.5400	279.7500	272.0600	279.4300	+2.607%	1,089,149	+11.667%
2025-09-10	270.3900	272.4200	269.2000	272.3300	-0.446%	844,350	+14.578%
2025-09-09	273.8600	275.5500	272.2700	273.5500	-0.339%	1,046,693	+14.067%
2025-09-08	275.4600	275.4600	271.3400	274.4800	-0.269%	843,811	+13.680%
2025-09-05	279.0400	280.3700	273.9550	275.2200	-1.507%	970,773	+13.375%
2025-09-04	278.5600	280.7000	276.6600	279.4300	+1.041%	1,239,876	+11.667%
2025-09-03	272.1100	276.6300	270.6400	276.5500	+1.171%	1,615,660	+12.830%
2025-09-02	271.2600	273.6100	268.8500	273.3500	+0.678%	1,408,914	+14.150%
2025-08-29	270.4000	272.4110	269.9100	271.5100	+0.455%	681,011	+14.924%
2025-08-28	271.8300	272.4200	269.1400	270.2800	-0.709%	827,881	+15.447%
2025-08-27	270.5700	274.0400	270.2393	272.2100	+0.487%	808,000	+14.628%
2025-08-26	271.3800	272.3350	270.4400	270.8900	-0.532%	2,039,576	+15.187%
2025-08-25	275.3000	276.1100	272.1500	272.3400	-1.430%	1,068,679	+14.574%
2025-08-22	277.0000	279.0400	275.7600	276.2900	+0.498%	1,457,580	+12.936%
2025-08-21	272.5300	276.4200	272.4600	274.9200	+0.193%	1,217,213	+13.498%
2025-08-20	270.0400	275.3400	268.9400	274.3900	+2.053%	1,368,197	+13.718%
2025-08-19	265.2300	268.8900	265.1500	268.8700	+1.491%	1,364,196	+16.052%
2025-08-18	264.5200	265.7800	263.3700	264.9200	-0.252%	968,449	+17.783%
2025-08-15	270.8000	270.8000	265.3000	265.5900	-1.117%	1,295,670	+17.486%
2025-08-14	269.4800	269.9100	266.3800	268.5900	-0.264%	1,506,217	+16.173%
2025-08-13	265.9300	270.2800	265.4240	269.3000	+2.035%	1,409,508	+15.867%
2025-08-12	264.2600	265.7900	262.9600	263.9300	-0.125%	1,198,015	+18.225%
2025-08-11	265.1800	267.5500	263.2800	264.2600	-0.230%	938,089	+18.077%
2025-08-08	266.6100	267.5906	263.0300	264.8700	-0.185%	920,505	+17.805%
2025-08-07	267.6500	268.5700	262.8300	265.3600	-0.830%	977,297	+17.587%
2025-08-06	266.7200	268.2100	265.1701	267.5800	+0.909%	1,112,735	+16.612%
2025-08-05	263.8500	266.5900	263.5000	265.1700	+0.825%	1,198,319	+17.672%
2025-08-04	260.3500	263.0450	258.7100	263.0000	+1.812%	946,007	+18.643%
2025-08-01	260.1600	260.8400	256.0550	258.3200	-0.738%	1,076,945	+20.792%
2025-07-31	257.9300	263.3900	257.9300	260.2400	+0.510%	1,744,833	+19.901%
2025-07-30	260.6400	261.6000	257.6000	258.9200	-0.346%	868,090	+20.512%
2025-07-29	257.1900	260.0100	255.6300	259.8200	+1.926%	1,415,621	+20.095%
2025-07-28	260.0000	260.2350	254.2500	254.9100	-2.352%	1,271,515	+22.408%
2025-07-25	261.5100	264.0800	260.6100	261.0500	-0.359%	1,194,198	+19.529%
2025-07-24	263.7400	265.0500	260.8250	261.9900	-1.039%	1,545,651	+19.100%
2025-07-23	267.3400	268.0000	261.3400	264.7400	-0.765%	1,462,175	+17.863%
2025-07-22	264.6800	267.7800	264.6105	266.7800	+1.345%	1,412,707	+16.962%
2025-07-21	265.0500	267.6000	263.0000	263.2400	-1.026%	1,174,949	+18.534%
2025-07-18	263.7300	268.2300	262.6200	265.9700	+1.589%	1,687,858	+17.318%
2025-07-17	251.7200	262.4800	251.3000	261.8100	+3.815%	2,576,758	+19.182%
2025-07-16	251.9300	254.3499	250.2070	252.1900	+0.626%	1,429,058	+23.728%
2025-07-15	253.5000	254.1550	249.1900	250.6200	-1.898%	1,424,808	+24.503%
2025-07-14	254.0500	256.2500	253.2800	255.4700	+0.389%	1,120,245	+22.140%
2025-07-11	254.1900	255.7700	252.9250	254.4800	-0.590%	783,364	+22.615%
2025-07-10	253.6000	256.3300	252.6600	255.9900	+0.262%	1,242,614	+21.891%
2025-07-09	258.0700	258.0700	253.6000	255.3200	-0.417%	1,356,949	+22.211%
2025-07-08	257.3600	259.9400	255.8700	256.3900	-1.004%	1,522,703	+21.701%
2025-07-07	263.4400	264.0400	257.9000	258.9900	-1.946%	1,112,391	+20.480%
2025-07-03	259.8300	264.1300	258.1000	264.1300	+2.639%	859,525	+18.135%
2025-07-02	265.9300	266.9200	255.9950	257.3400	-3.618%	1,375,415	+21.252%
2025-07-01	266.2800	269.1200	264.4950	267.0000	-0.202%	1,128,605	+16.865%
2025-06-30	264.0600	268.0000	262.8000	267.5400	+1.606%	1,312,106	+16.629%
2025-06-27	262.8000	265.5000	261.0100	263.3100	+0.137%	1,156,779	+18.503%
2025-06-26	262.5000	263.7100	260.1900	262.9500	+0.821%	1,212,748	+18.665%
2025-06-25	265.6800	266.4650	260.2600	260.8100	-2.003%	1,224,029	+19.639%
2025-06-24	268.9600	268.9600	265.5100	266.1400	-0.553%	1,116,981	+17.243%
2025-06-23	265.7600	267.6800	262.7500	267.6200	+0.996%	1,116,815	+16.594%
2025-06-20	270.3300	274.0100	264.8100	264.9800	+0.030%	2,979,219	+17.756%
2025-06-18	264.2600	266.7400	263.2200	264.9000	+0.185%	1,166,628	+17.792%
2025-06-17	263.5950	265.0050	262.1800	264.4100	-0.275%	1,076,202	+18.010%
2025-06-16	265.0000	267.1750	263.9900	265.1400	+0.634%	1,324,638	+17.685%
2025-06-13	264.3100	266.8000	262.8200	263.4700	-0.933%	992,446	+18.431%
2025-06-12	260.2900	266.0800	258.8401	265.9500	+1.791%	1,141,679	+17.327%
2025-06-11	262.6100	264.0000	260.2400	261.2700	-0.658%	1,326,352	+19.428%
2025-06-10	266.4700	266.4700	262.4300	263.0000	-1.785%	1,385,768	+18.643%
2025-06-09	273.5550	273.5550	262.9300	267.7800	-2.159%	1,227,433	+16.525%
2025-06-06	273.3100	275.5800	272.0800	273.6900	+0.985%	695,471	+14.009%
2025-06-05	271.6100	273.0450	269.5014	271.0200	-0.309%	773,162	+15.132%
2025-06-04	276.1500	276.1500	271.8400	271.8600	-1.525%	988,787	+14.776%
2025-06-03	276.3400	277.8300	270.7100	276.0700	-0.098%	1,181,482	+13.026%
2025-06-02	273.4200	276.4000	272.2100	276.3400	+0.232%	958,138	+12.915%
2025-05-30	273.9000	277.6500	272.6100	275.7000	+0.470%	2,689,938	+13.177%
2025-05-29	273.2900	275.0900	272.2100	274.4100	+0.278%	1,070,705	+13.709%
2025-05-28	275.6150	276.2100	272.6000	273.6500	-0.808%	1,647,131	+14.025%
2025-05-27	274.1900	276.0600	270.6100	275.8800	+1.786%	1,119,704	+13.104%
2025-05-23	271.5200	272.9600	268.9500	271.0400	-0.015%	832,653	+15.123%
2025-05-22	272.3300	272.8350	268.1200	271.0800	-0.026%	886,596	+15.106%
2025-05-21	273.0800	273.6800	270.0000	271.1500	-0.935%	797,410	+15.077%
2025-05-20	273.9400	274.7900	272.9150	273.7100	-0.302%	946,556	+14.000%
2025-05-19	273.7500	275.0300	272.2000	274.5400	+0.333%	866,606	+13.656%
2025-05-16	269.8100	273.8900	269.8100	273.6300	+1.008%	867,115	+14.034%
2025-05-15	265.0800	271.5100	265.0800	270.9000	+3.165%	1,320,211	+15.183%
2025-05-14	265.9400	265.9400	261.0900	262.5900	-0.880%	933,690	+18.828%
2025-05-13	267.9100	269.9000	264.1700	264.9200	-1.171%	1,336,625	+17.783%
2025-05-12	270.2000	270.3500	262.6400	268.0600	-0.627%	1,321,030	+16.403%
2025-05-09	270.7500	271.7300	269.2602	269.7500	-0.395%	774,666	+15.674%
2025-05-08	268.7000	273.0800	268.7000	270.8200	+0.729%	1,103,100	+15.217%
2025-05-07	267.6000	270.4700	266.9300	268.8600	+0.302%	1,038,346	+16.057%
2025-05-06	266.5900	268.7600	265.3050	268.0500	+0.191%	919,774	+16.407%
2025-05-05	265.6400	268.8100	264.4672	267.5400	+0.049%	943,054	+16.629%
2025-05-02	264.0300	267.8000	262.7800	267.4100	+2.280%	1,269,955	+16.686%
2025-05-01	261.7600	263.7000	260.1100	261.4500	-1.015%	1,153,566	+19.346%
2025-04-30	262.1400	265.1900	258.0900	264.1300	+0.030%	1,297,112	+18.135%
2025-04-29	262.1800	264.5200	260.8200	264.0500	+0.933%	868,887	+18.171%
2025-04-28	260.1300	262.0600	259.4750	261.6100	+0.945%	937,787	+19.273%
2025-04-25	260.0100	260.3100	255.9000	259.1600	-0.476%	1,087,927	+20.401%
2025-04-24	257.8800	261.4500	255.3800	260.4000	+0.509%	1,414,293	+19.827%
2025-04-23	260.9300	263.4200	257.6400	259.0800	-0.853%	1,778,986	+20.438%
2025-04-22	253.3700	262.7050	252.0100	261.3100	+4.696%	1,723,408	+19.410%
2025-04-21	256.1200	258.3920	247.8100	249.5900	-2.451%	1,864,420	+25.017%
2025-04-17	253.1100	257.5100	251.7900	255.8600	+1.339%	1,682,185	+21.953%
2025-04-16	255.7900	260.3900	251.3800	252.4800	+1.130%	2,258,352	+23.586%
2025-04-15	249.9400	252.3073	249.0700	249.6600	-0.470%	1,326,485	+24.982%
2025-04-14	248.5300	252.2695	247.5550	250.8400	+2.329%	1,017,874	+24.394%
2025-04-11	245.1700	246.6100	240.4400	245.1300	-0.016%	1,367,030	+27.292%
2025-04-10	246.6500	248.6050	239.4200	245.1700	-1.181%	1,781,965	+27.271%
2025-04-09	231.2400	248.7100	230.4700	248.1000	+4.892%	2,424,682	+25.768%
2025-04-08	241.8500	242.8550	233.0800	236.5300	+1.155%	2,109,533	+31.920%
2025-04-07	237.5500	243.4400	230.4300	233.8300	-3.480%	2,425,831	+33.443%
2025-04-04	257.2200	258.0100	239.8350	242.2600	-7.921%	2,472,218	+28.800%
2025-04-03	262.5700	266.2200	260.7800	263.1000	-0.526%	1,519,659	+18.597%
2025-04-02	262.8300	265.1600	260.7307	264.4900	-0.019%	1,050,201	+17.974%
2025-04-01	265.0000	265.3900	261.0900	264.5400	+0.030%	999,861	+17.952%
2025-03-31	261.8500	265.7600	261.2550	264.4600	+1.020%	1,548,279	+17.988%
2025-03-28	265.5100	266.3090	261.4900	261.7900	-0.339%	1,185,426	+19.191%
2025-03-27	264.2900	264.3300	260.1200	262.6800	+0.160%	910,890	+18.787%
2025-03-26	260.6300	263.4600	259.4200	262.2600	+1.083%	1,077,212	+18.977%
2025-03-25	260.5100	261.7600	256.4200	259.4500	+0.004%	1,054,370	+20.266%
2025-03-24	258.8200	259.9800	256.7650	259.4400	+1.067%	1,152,747	+20.271%
2025-03-21	259.0100	260.6100	256.3900	256.7000	-1.094%	3,507,447	+21.554%
2025-03-20	260.6300	263.2450	259.1100	259.5400	-0.681%	1,370,698	+20.224%
2025-03-19	260.0500	262.8550	259.2200	261.3200	+0.315%	1,542,112	+19.405%
2025-03-18	264.3600	266.7350	260.0900	260.5000	-1.746%	1,882,082	+19.781%
2025-03-17	260.8000	266.0900	260.4400	265.1300	+1.617%	1,449,405	+17.689%
2025-03-14	256.5500	261.9700	254.7000	260.9100	+1.942%	1,230,674	+19.593%
2025-03-13	252.0400	257.3100	251.5400	255.9400	+1.568%	1,302,073	+21.915%
2025-03-12	254.4800	255.1000	248.0900	251.9900	-1.010%	1,594,034	+23.826%
2025-03-11	255.6800	257.0400	251.3100	254.5600	-0.799%	1,366,417	+22.576%
2025-03-10	255.5700	262.9100	254.5600	256.6100	-0.423%	1,283,633	+21.597%
2025-03-07	257.1000	259.2899	254.8100	257.7000	+0.656%	905,896	+21.083%
2025-03-06	256.7500	257.9750	253.2609	256.0200	-0.779%	902,136	+21.877%
2025-03-05	255.8700	259.0450	255.2900	258.0300	+0.911%	911,314	+20.928%
2025-03-04	261.9100	262.3300	255.4000	255.7000	-1.971%	1,095,481	+22.030%
2025-03-03	258.7500	263.0850	258.7500	260.8400	+0.909%	1,413,508	+19.625%
2025-02-28	256.5750	258.7900	254.5050	258.4900	+1.452%	1,523,961	+20.713%
2025-02-27	249.9000	255.4531	249.9000	254.7900	+2.387%	1,045,054	+22.466%
2025-02-26	251.2100	252.5700	247.7350	248.8500	-1.449%	1,032,877	+25.389%
2025-02-25	250.3600	255.1475	248.9200	252.5100	+1.720%	1,539,801	+23.571%
2025-02-24	241.3600	249.6650	241.0100	248.2400	+3.420%	1,276,256	+25.697%
2025-02-21	242.4300	242.7600	238.6900	240.0300	-0.502%	1,036,749	+29.996%
2025-02-20	241.6600	241.6600	237.8000	241.2400	-0.458%	906,718	+29.344%
2025-02-19	241.3400	242.8800	239.2200	242.3500	+1.657%	1,248,618	+28.752%
2025-02-18	238.9500	240.5900	237.4400	238.4000	+0.042%	1,058,156	+30.885%
2025-02-14	242.0200	242.4400	236.9600	238.3000	-1.938%	1,292,013	+30.940%
2025-02-13	241.0500	243.3290	239.6700	243.0100	+0.976%	843,781	+28.402%
2025-02-12	239.5000	242.0600	238.3700	240.6600	-0.697%	1,243,833	+29.656%
2025-02-11	242.6600	243.6000	239.3850	242.3500	-0.029%	1,096,496	+28.752%
2025-02-10	245.0000	245.1900	241.9650	242.4200	-1.130%	768,463	+28.715%
2025-02-07	247.3500	248.4700	244.0400	245.1900	-0.989%	853,421	+27.260%
2025-02-06	249.0400	249.2690	245.5000	247.6400	+0.528%	782,931	+26.001%
2025-02-05	245.6000	246.8900	243.5600	246.3400	+0.934%	922,153	+26.666%
2025-02-04	244.6900	246.7600	243.1400	244.0600	-0.221%	1,178,812	+27.850%
2025-02-03	242.6200	245.2800	238.2200	244.6000	-0.237%	1,428,209	+27.567%
2025-01-31	248.3300	250.0200	245.0000	245.1800	-1.570%	1,190,077	+27.266%
2025-01-30	252.1000	252.1000	247.2200	249.0900	-0.172%	809,565	+25.268%
2025-01-29	247.6100	251.7900	247.0000	249.5200	+0.439%	1,568,002	+25.052%
2025-01-28	251.7300	252.1525	247.8900	248.4300	-1.028%	1,178,464	+25.601%
2025-01-27	244.1900	251.2400	243.4700	251.0100	+3.783%	1,609,429	+24.310%
2025-01-24	244.0900	244.1400	240.6450	241.8600	+0.145%	1,194,916	+29.013%
2025-01-23	243.7500	244.7050	240.3600	241.5100	-2.112%	1,403,285	+29.200%
2025-01-22	250.5000	254.4200	246.0000	246.7200	+3.161%	2,501,615	+26.471%
2025-01-21	241.4000	241.8800	238.3500	239.1600	-0.150%	2,477,696	+30.469%
2025-01-17	242.2100	244.1003	239.5200	239.5200	-1.176%	1,320,653	+30.273%
2025-01-16	239.8900	242.7000	239.8800	242.3700	+0.996%	937,669	+28.741%
2025-01-15	240.1300	242.1750	239.6300	239.9800	+1.287%	1,404,252	+30.023%
2025-01-14	232.5000	237.2300	231.0400	236.9300	+1.543%	1,502,524	+31.697%
2025-01-13	230.9500	234.5700	230.2301	233.3300	+0.387%	1,643,825	+33.729%
2025-01-10	238.0000	240.0550	231.0000	232.4300	-4.259%	1,738,453	+34.247%
2025-01-08	243.5100	244.0000	238.9400	242.7700	+0.451%	1,312,144	+28.529%
2025-01-07	241.2500	243.4700	240.0300	241.6800	-0.083%	1,282,886	+29.109%
2025-01-06	241.8200	246.0800	240.8100	241.8800	-0.169%	1,389,276	+29.002%
2025-01-03	242.4200	243.0800	240.1150	242.2900	+0.581%	697,604	+28.784%
2025-01-02	242.2300	242.7100	240.0100	240.8900	0.000%	852,402	+29.532%
2024-12-31	240.4200	241.7500	238.8200	240.8900	+0.425%	658,584	+29.532%
2024-12-30	239.8800	241.1700	237.6100	239.8700	-0.638%	689,133	+30.083%
2024-12-27	241.1200	244.2350	240.5700	241.4100	-0.952%	610,594	+29.253%
2024-12-26	241.9900	243.9350	240.7601	243.7300	+0.350%	396,477	+28.023%
2024-12-24	241.8200	243.0950	240.3800	242.8800	+0.630%	320,795	+28.471%
2024-12-23	238.6900	241.7700	237.9800	241.3600	+0.249%	1,279,233	+29.280%
2024-12-20	234.5300	242.5500	234.1700	240.7600	+1.283%	2,016,402	+29.602%
2024-12-19	237.5300	239.8000	236.2600	237.7100	+0.712%	1,076,048	+31.265%
2024-12-18	242.5700	244.9700	235.4450	236.0300	-3.123%	1,512,696	+32.199%
2024-12-17	244.4400	245.1200	241.9800	243.6400	-1.068%	1,108,807	+28.070%
2024-12-16	247.5000	248.8600	245.9800	246.2700	-0.012%	1,117,753	+26.702%
2024-12-13	246.5300	248.2200	245.5600	246.3000	+0.992%	1,220,230	+26.687%
2024-12-12	245.8500	247.1500	243.2100	243.8800	-0.514%	1,667,205	+27.944%
2024-12-11	245.0200	246.5700	241.8000	245.1400	-1.014%	1,729,741	+27.286%
2024-12-10	251.9200	252.9900	246.2200	247.6500	-1.695%	1,931,266	+25.996%
2024-12-09	261.3500	261.6300	251.4700	251.9200	-3.534%	1,633,884	+23.861%
2024-12-06	262.8800	263.6700	258.6800	261.1500	-0.801%	999,158	+19.483%
2024-12-05	262.9800	265.6000	261.9150	263.2600	+0.565%	1,592,516	+18.525%
2024-12-04	259.7800	262.2300	259.0800	261.7800	+0.457%	1,038,714	+19.196%
2024-12-03	263.1500	264.9100	260.4200	260.5900	-1.108%	782,082	+19.740%
2024-12-02	267.2100	267.2400	263.3500	263.5100	-0.951%	947,805	+18.413%
2024-11-29	269.0000	269.0500	266.0400	266.0400	-0.233%	723,824	+17.287%
2024-11-27	264.8100	268.3100	264.8100	266.6600	+1.096%	1,135,394	+17.014%
2024-11-26	262.7000	264.1150	260.0700	263.7700	+0.976%	1,304,081	+18.296%
2024-11-25	263.6000	266.1600	260.7100	261.2200	-0.476%	2,288,300	+19.451%
2024-11-22	260.5700	262.8600	259.7200	262.4700	+0.636%	1,059,977	+18.882%
2024-11-21	257.1900	262.1500	255.0900	260.8100	+1.408%	1,187,370	+19.639%
2024-11-20	259.5000	259.5750	254.4650	257.1900	-0.802%	1,037,362	+21.323%
2024-11-19	259.6800	260.9250	257.7800	259.2700	-1.302%	938,383	+20.349%
2024-11-18	259.7600	262.9600	259.4350	262.6900	+0.717%	1,039,906	+18.783%
2024-11-15	257.0000	261.1300	257.0000	260.8200	+1.676%	1,215,275	+19.634%
2024-11-14	256.4400	258.0000	255.0900	256.5200	-0.058%	923,823	+21.640%
2024-11-13	256.6200	258.7600	256.2500	256.6700	-0.512%	831,316	+21.569%
2024-11-12	257.2500	259.9550	256.9800	257.9900	-0.143%	899,768	+20.947%
2024-11-11	257.6700	260.0500	257.4300	258.3600	+0.572%	954,389	+20.773%
2024-11-08	254.3200	256.9500	252.9900	256.8900	+1.827%	1,262,826	+21.464%
2024-11-07	252.8200	254.1850	250.4400	252.2800	-0.658%	1,500,723	+23.684%
2024-11-06	257.9700	257.9700	251.3200	253.9500	+3.721%	1,270,297	+22.871%
2024-11-05	245.0900	245.0900	242.5800	244.8400	+0.836%	921,952	+27.442%
2024-11-04	245.1800	245.8800	241.8700	242.8100	-1.152%	1,064,663	+28.508%
2024-11-01	246.5800	248.9700	245.2600	245.6400	-0.122%	1,344,248	+27.027%
2024-10-31	248.5200	250.4410	245.7400	245.9400	-1.659%	1,242,642	+26.872%
2024-10-30	249.9000	251.6100	248.6700	250.0900	+0.571%	1,000,758	+24.767%
2024-10-29	251.3000	252.7600	248.5300	248.6700	-1.466%	840,287	+25.480%
2024-10-28	253.7600	254.5300	252.1500	252.3700	+0.747%	998,827	+23.640%
2024-10-25	257.3100	257.4000	250.4400	250.5000	-2.309%	891,408	+24.563%
2024-10-24	260.0000	260.1500	255.2900	256.4200	-0.361%	974,463	+21.687%
2024-10-23	258.8500	258.8800	254.4050	257.3500	-0.721%	1,279,067	+21.247%
2024-10-22	260.0900	261.0250	255.2000	259.2200	-0.185%	956,346	+20.373%
2024-10-21	266.7000	266.8900	258.5300	259.7000	-2.166%	1,243,398	+20.150%
2024-10-18	269.1500	269.5550	261.5200	265.4500	+0.238%	1,513,306	+17.548%
2024-10-17	253.0000	265.1900	252.9300	264.8200	+9.002%	2,823,476	+17.827%
2024-10-16	242.1600	243.7900	240.8801	242.9500	+0.859%	957,823	+28.434%
2024-10-15	242.0000	243.6250	240.5100	240.8800	+0.317%	1,442,515	+29.538%
2024-10-14	236.7100	240.4900	235.0000	240.1200	+1.496%	1,096,375	+29.948%
2024-10-11	233.4900	236.8900	233.4900	236.5800	+1.449%	877,586	+31.892%
2024-10-10	236.4000	236.4199	231.9200	233.2000	+0.747%	925,244	+33.804%
2024-10-09	228.1100	232.7950	227.0200	231.4700	+0.491%	770,295	+34.804%
2024-10-08	227.0900	230.8600	226.1100	230.3400	+1.934%	1,125,382	+35.465%
2024-10-07	235.2600	235.2600	224.6200	225.9700	-4.335%	1,126,199	+38.085%
2024-10-04	234.3300	236.6700	232.0050	236.2100	+1.247%	606,578	+32.099%
2024-10-03	235.2700	235.2700	231.1862	233.3000	-0.749%	862,474	+33.746%
2024-10-02	234.4000	236.4100	232.7300	235.0600	-0.026%	920,850	+32.745%
2024-10-01	233.4900	237.1800	232.7100	235.1200	+0.427%	832,759	+32.711%
2024-09-30	235.7000	235.9750	232.1750	234.1200	-0.843%	1,040,618	+33.278%
2024-09-27	235.9200	239.1100	235.3900	236.1100	+0.025%	843,352	+32.155%
2024-09-26	236.9800	237.4200	233.5900	236.0500	-0.114%	667,516	+32.188%
2024-09-25	239.2700	240.3400	235.8450	236.3200	-0.698%	727,592	+32.037%
2024-09-24	238.8500	238.9150	236.1200	237.9800	-0.572%	847,015	+31.116%
2024-09-23	238.2800	240.2800	237.7900	239.3500	+0.344%	948,779	+30.366%
2024-09-20	237.1700	239.6800	235.3000	238.5300	+0.400%	1,962,948	+30.814%
2024-09-19	240.7300	241.3350	236.8900	237.5800	-0.905%	1,399,462	+31.337%
2024-09-18	242.4200	242.7200	238.9200	239.7500	-0.741%	933,877	+30.148%
2024-09-17	242.3000	243.4800	238.9700	241.5400	-0.297%	867,143	+29.184%
2024-09-16	239.7600	242.7850	239.7600	242.2600	+1.863%	1,025,528	+28.800%
2024-09-13	235.5400	238.2400	234.4250	237.8300	+1.589%	1,063,539	+31.199%
2024-09-12	230.4500	234.4500	230.3500	234.1100	+1.215%	1,182,853	+33.283%
2024-09-11	238.4400	239.4700	229.4300	231.3000	-3.161%	2,027,842	+34.903%