Dark

TRV
The Travelers Companies, Inc.
stock NYSE

At Close

Jul 15, 2026 3:59:55 PM EDT

329.22USD-2.259%(-7.61)1,764,358

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2026 9:27:30 AM EDT

329.50USD-2.176%(-7.33)3,973

After-hours

Jul 15, 2026 4:11:30 PM EDT

329.19USD-0.009%(-0.03)503,227

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	330.0000	331.9300	325.3900	329.1900	-2.268%	1,764,358	0.000%
2026-07-14	339.3000	342.4200	335.9300	336.8300	-1.370%	1,796,922	-2.268%
2026-07-13	337.2300	342.3300	333.5314	341.5100	+0.764%	1,400,193	-3.608%
2026-07-10	337.3800	339.0500	334.0300	338.9200	+0.427%	1,074,542	-2.871%
2026-07-09	340.6900	343.4016	335.6600	337.4800	-0.136%	1,368,007	-2.456%
2026-07-08	340.8250	342.7400	337.6600	337.9400	-1.684%	1,688,599	-2.589%
2026-07-07	343.5100	349.3500	342.1300	343.7300	+1.344%	1,526,013	-4.230%
2026-07-06	341.6800	343.4521	337.0000	339.1700	-0.917%	1,513,908	-2.942%
2026-07-02	336.0300	342.3100	331.8000	342.3100	+2.298%	1,459,496	-3.833%
2026-07-01	331.8900	337.4600	331.0000	334.6200	+1.363%	1,365,797	-1.623%
2026-06-30	332.4100	334.1350	328.0000	330.1200	-0.530%	1,730,382	-0.282%
2026-06-29	327.0000	332.0100	325.5200	331.8800	+1.378%	1,314,809	-0.811%
2026-06-26	319.9900	327.6400	319.3900	327.3700	+2.853%	3,658,586	+0.556%
2026-06-25	320.9200	325.8900	318.1600	318.2900	-0.764%	1,455,188	+3.425%
2026-06-24	317.5900	323.0000	316.4101	320.7400	+1.193%	1,733,097	+2.635%
2026-06-23	313.2400	317.5800	309.5900	316.9600	+2.044%	4,129,813	+3.859%
2026-06-22	308.1300	313.6600	307.6700	310.6100	+0.910%	3,498,612	+5.982%
2026-06-18	308.6900	309.8500	301.6500	307.8100	+0.568%	5,783,588	+6.946%
2026-06-17	306.9400	309.3150	304.5200	306.0700	-0.468%	2,142,960	+7.554%
2026-06-16	308.8300	311.2500	306.9250	307.5100	+0.339%	2,314,213	+7.050%
2026-06-15	305.1100	309.0100	299.1712	306.4700	+0.660%	2,082,306	+7.413%
2026-06-12	301.2700	306.3700	297.0100	304.4600	+0.184%	2,024,670	+8.123%
2026-06-11	304.5600	307.1300	303.6100	303.9000	+0.178%	1,883,080	+8.322%
2026-06-10	300.6200	305.9600	299.5500	303.3600	+1.036%	1,243,702	+8.515%
2026-06-09	298.5600	301.4500	297.1400	300.2500	+1.186%	1,260,953	+9.639%
2026-06-08	299.7800	303.9257	296.5700	296.7300	-2.150%	1,478,926	+10.939%
2026-06-05	295.7100	303.8900	295.4300	303.2500	+3.347%	1,151,535	+8.554%
2026-06-04	294.6100	297.0600	291.9400	293.4300	+1.200%	1,304,312	+12.187%
2026-06-03	291.6400	294.9050	288.9500	289.9500	-0.654%	1,377,308	+13.533%
2026-06-02	288.2000	293.6950	287.1100	291.8600	+1.014%	1,663,403	+12.790%
2026-06-01	289.5100	292.6700	288.7500	288.9300	-1.014%	1,579,899	+13.934%
2026-05-29	293.8500	295.6000	290.8200	291.8900	-0.822%	2,712,375	+12.779%
2026-05-28	298.0800	299.5500	293.7850	294.3100	-1.877%	1,172,436	+11.851%
2026-05-27	304.6500	307.6500	299.6900	299.9400	-1.607%	1,225,409	+9.752%
2026-05-26	307.5300	309.8800	303.9700	304.8400	-0.529%	854,520	+7.988%
2026-05-22	308.8200	309.5400	306.0400	306.4600	-0.251%	1,386,343	+7.417%
2026-05-21	305.1300	309.5100	302.2800	307.2300	+0.088%	1,552,127	+7.148%
2026-05-20	307.2900	307.6600	303.0100	306.9600	+0.471%	1,348,723	+7.242%
2026-05-19	305.8300	308.9200	302.4900	305.5200	-0.154%	1,845,861	+7.747%
2026-05-18	299.9500	306.3200	299.9500	305.9900	+2.078%	1,228,907	+7.582%
2026-05-15	298.4650	302.1098	297.2200	299.7600	+0.493%	1,568,740	+9.818%
2026-05-14	296.9100	299.7600	296.5400	298.2900	+1.108%	1,990,799	+10.359%
2026-05-13	296.6800	299.5800	291.8300	295.0200	-1.086%	1,363,811	+11.582%
2026-05-12	298.1600	301.1700	296.5600	298.2600	+0.380%	1,178,997	+10.370%
2026-05-11	299.3800	300.5400	295.2700	297.1300	-0.305%	1,174,890	+10.790%
2026-05-08	299.9100	300.4150	296.5950	298.0400	-0.301%	900,779	+10.452%
2026-05-07	300.2900	304.6578	297.8543	298.9400	-0.879%	1,205,929	+10.119%
2026-05-06	302.4600	305.4700	300.7800	301.5900	+0.080%	1,120,400	+9.151%
2026-05-05	301.3000	303.7200	300.5100	301.3500	-0.060%	935,986	+9.238%
2026-05-04	303.5000	307.3700	301.2100	301.5300	-1.047%	1,071,390	+9.173%
2026-05-01	307.0500	310.4100	304.7100	304.7200	-0.138%	1,093,685	+8.030%
2026-04-30	300.7700	305.9575	300.5400	305.1400	+0.956%	1,560,244	+7.882%
2026-04-29	309.3800	310.0000	301.1100	302.2500	-2.506%	1,826,608	+8.913%
2026-04-28	307.8700	311.5800	305.8550	310.0200	+2.068%	1,200,310	+6.183%
2026-04-27	301.2300	307.4500	301.0000	303.7400	+0.334%	1,421,970	+8.379%
2026-04-24	306.6200	307.3300	302.1050	302.7300	-1.497%	1,694,386	+8.740%
2026-04-23	303.4300	308.0999	303.1200	307.3300	+1.873%	1,188,191	+7.113%
2026-04-22	300.1000	302.0400	298.5700	301.6800	+0.086%	1,573,753	+9.119%
2026-04-21	301.4600	302.7600	298.5800	301.4200	+0.213%	2,233,912	+9.213%
2026-04-20	301.0000	306.1950	300.3200	300.7800	-0.010%	1,833,445	+9.445%
2026-04-17	298.3900	305.0900	298.2000	300.8100	+0.659%	2,374,801	+9.435%
2026-04-16	296.1400	299.3100	292.4000	298.8400	-0.164%	1,555,863	+10.156%
2026-04-15	299.3400	302.4500	298.4750	299.3300	-0.087%	1,538,357	+9.976%
2026-04-14	299.4800	301.6299	298.2700	299.5900	-0.571%	1,185,887	+9.880%
2026-04-13	296.4500	301.9000	296.0400	301.3100	+1.362%	913,003	+9.253%
2026-04-10	302.0400	302.2600	295.6200	297.2600	-1.969%	1,408,290	+10.741%
2026-04-09	299.4700	306.2600	298.0500	303.2300	+0.544%	1,302,235	+8.561%
2026-04-08	298.3700	301.6500	292.4800	301.5900	+2.217%	1,232,299	+9.151%
2026-04-07	295.0300	297.4450	292.6800	295.0500	-0.169%	923,159	+11.571%
2026-04-06	292.9300	295.6500	290.8300	295.5500	+0.531%	896,551	+11.382%
2026-04-02	291.0800	294.7500	290.0800	293.9900	+1.191%	924,117	+11.973%
2026-04-01	290.9600	292.8100	288.5200	290.5300	-0.394%	1,463,948	+13.307%
2026-03-31	294.6900	295.5300	287.6900	291.6800	-0.048%	1,282,065	+12.860%
2026-03-30	287.6800	293.1300	286.1501	291.8200	+2.296%	1,390,416	+12.806%
2026-03-27	291.4400	292.0500	284.6600	285.2700	-2.013%	807,919	+15.396%
2026-03-26	290.1600	293.0100	289.1600	291.1300	+0.186%	1,158,356	+13.073%
2026-03-25	294.6100	296.0000	289.5800	290.5900	-0.826%	1,412,413	+13.283%
2026-03-24	295.3700	297.3400	292.1100	293.0100	-0.849%	1,250,146	+12.348%
2026-03-23	300.9200	301.7750	294.5000	295.5200	-0.364%	1,361,066	+11.393%
2026-03-20	296.4900	299.7700	295.0300	296.6000	-0.081%	4,429,861	+10.988%
2026-03-19	299.8200	300.8800	294.6300	296.8400	-0.805%	1,414,731	+10.898%
2026-03-18	305.1900	306.0000	299.0300	299.2500	-2.311%	1,269,318	+10.005%
2026-03-17	308.2700	308.9800	305.9300	306.3300	+0.555%	1,271,262	+7.463%
2026-03-16	303.5300	308.2750	303.3100	304.6400	+0.711%	1,256,710	+8.059%
2026-03-13	305.4000	306.3100	302.1500	302.4900	+0.159%	1,121,500	+8.827%
2026-03-12	295.3400	304.3400	293.6600	302.0100	+0.872%	1,432,293	+9.000%
2026-03-11	301.3000	301.3000	297.6200	299.4000	-1.005%	1,296,565	+9.950%
2026-03-10	301.2700	305.5700	299.9600	302.4400	-0.247%	1,517,216	+8.845%
2026-03-09	304.3700	304.9112	299.9210	303.1900	-1.019%	1,734,941	+8.575%
2026-03-06	304.7800	307.2600	300.8150	306.3100	-0.108%	1,268,489	+7.470%
2026-03-05	310.3300	311.5300	302.9700	306.6400	-1.727%	1,308,778	+7.354%
2026-03-04	309.5100	312.9200	306.8200	312.0300	+0.341%	1,315,773	+5.499%
2026-03-03	307.6750	312.2300	304.5600	310.9700	+0.097%	2,249,951	+5.859%
2026-03-02	307.5600	313.1200	307.1250	310.6700	+0.658%	1,216,408	+5.961%
2026-02-27	306.6000	309.8100	304.3600	308.6400	+0.784%	1,868,419	+6.658%
2026-02-26	306.2600	308.6200	304.5000	306.2400	+0.486%	1,015,773	+7.494%
2026-02-25	306.0400	307.3800	302.6100	304.7600	-0.219%	2,026,619	+8.016%
2026-02-24	304.4400	308.0600	302.1000	305.4300	+0.013%	1,146,744	+7.779%
2026-02-23	305.0000	309.3700	303.7301	305.3900	+0.151%	1,770,854	+7.793%
2026-02-20	302.5600	304.9400	298.8300	304.9300	+1.677%	1,352,886	+7.956%
2026-02-19	300.0800	301.5800	296.9600	299.9000	+0.482%	1,065,478	+9.767%
2026-02-18	299.6900	300.6599	295.1100	298.4600	-0.257%	1,343,206	+10.296%
2026-02-17	297.0300	300.5200	296.4200	299.2300	+1.706%	1,437,435	+10.012%
2026-02-13	296.2500	297.4400	291.9950	294.2100	-1.083%	1,764,042	+11.889%
2026-02-12	301.9700	302.0000	295.3350	297.4300	-0.535%	2,063,516	+10.678%
2026-02-11	297.9200	300.2100	293.7700	299.0300	+0.141%	1,876,172	+10.086%
2026-02-10	292.6400	300.7900	292.6400	298.6100	+1.977%	2,447,824	+10.241%
2026-02-09	300.7500	303.4500	291.5400	292.8200	-2.876%	1,650,931	+12.421%
2026-02-06	302.0800	304.3999	300.2500	301.4900	+0.393%	1,962,935	+9.188%
2026-02-05	296.0700	302.3800	295.3600	300.3100	+1.724%	1,934,287	+9.617%
2026-02-04	289.1800	296.0874	289.0950	295.2200	+2.425%	2,316,666	+11.507%
2026-02-03	284.5600	290.6000	283.2750	288.2300	+0.910%	1,472,737	+14.211%
2026-02-02	285.9100	289.3200	284.4800	285.6300	+0.394%	1,942,235	+15.250%
2026-01-30	284.6700	286.0000	281.3600	284.5100	+0.077%	2,389,882	+15.704%
2026-01-29	284.1000	286.7400	282.4200	284.2900	+0.798%	1,763,926	+15.794%
2026-01-28	280.4400	282.7400	277.9900	282.0400	+0.274%	1,416,174	+16.717%
2026-01-27	283.4300	283.7700	279.5000	281.2700	-0.156%	1,394,022	+17.037%
2026-01-26	279.4500	284.1450	279.0550	281.7100	+1.437%	1,431,298	+16.854%
2026-01-23	278.9500	280.6200	274.3900	277.7200	-0.273%	1,679,156	+18.533%
2026-01-22	271.0700	278.6900	269.5000	278.4800	+2.138%	1,663,160	+18.210%
2026-01-21	274.4500	276.5300	268.1400	272.6500	+1.128%	2,571,801	+20.737%
2026-01-20	268.3200	271.5300	268.0000	269.6100	+0.071%	2,274,236	+22.099%
2026-01-16	270.0900	271.9100	268.5200	269.4200	-0.708%	1,841,557	+22.185%
2026-01-15	272.8800	275.6050	270.3106	271.3400	-0.513%	1,775,893	+21.320%
2026-01-14	271.7400	273.4500	268.8350	272.7400	+0.568%	1,819,379	+20.697%
2026-01-13	281.0700	281.0700	270.6100	271.2000	-3.312%	2,011,603	+21.383%
2026-01-12	281.2900	282.6800	278.8900	280.4900	-0.521%	1,661,720	+17.362%
2026-01-09	284.6300	286.2000	281.6500	281.9600	-0.781%	1,424,221	+16.751%
2026-01-08	282.3800	285.7800	281.7100	284.1800	+0.350%	2,347,280	+15.839%
2026-01-07	284.3600	286.4500	282.7200	283.1900	-0.701%	1,966,251	+16.244%
2026-01-06	285.5300	287.1700	282.0800	285.1900	-0.893%	1,499,854	+15.428%
2026-01-05	283.4300	291.4900	282.6200	287.7600	+0.901%	1,554,553	+14.397%
2026-01-02	288.6100	290.0500	283.1900	285.1900	-1.679%	1,222,670	+15.428%
2025-12-31	291.4250	292.3950	289.9200	290.0600	-0.793%	710,971	+13.490%
2025-12-30	291.3500	292.8000	290.6600	292.3800	+0.154%	683,623	+12.590%
2025-12-29	292.1900	293.3400	291.2000	291.9300	-0.065%	842,344	+12.763%
2025-12-26	293.8100	294.1600	291.3000	292.1200	-0.585%	471,123	+12.690%
2025-12-24	291.9900	294.6700	291.7386	293.8400	+0.472%	455,163	+12.030%
2025-12-23	291.7900	293.9700	290.9400	292.4600	+0.281%	989,513	+12.559%
2025-12-22	291.7700	293.5400	290.8500	291.6400	-0.437%	1,158,058	+12.875%
2025-12-19	293.6500	295.1000	291.4000	292.9200	-0.249%	2,781,224	+12.382%
2025-12-18	290.6100	294.3400	288.8500	293.6500	+0.817%	1,342,382	+12.103%
2025-12-17	289.3900	291.3900	287.7800	291.2700	+0.573%	1,798,013	+13.019%
2025-12-16	291.5600	292.5300	288.5600	289.6100	-0.337%	1,725,594	+13.667%
2025-12-15	286.4600	290.8900	285.8300	290.5900	+1.851%	2,075,196	+13.283%
2025-12-12	284.5300	285.4800	283.3350	285.3100	+0.859%	1,617,353	+15.380%
2025-12-11	279.5000	284.6000	278.7700	282.8800	+1.627%	2,090,095	+16.371%
2025-12-10	278.5500	281.0500	277.4001	278.3500	-0.290%	1,417,151	+18.265%
2025-12-09	281.1200	283.6400	279.0400	279.1600	-0.254%	1,831,817	+17.922%
2025-12-08	280.0200	281.4600	277.5200	279.8700	-0.363%	1,450,725	+17.622%
2025-12-05	282.0700	282.9290	279.6400	280.8900	-0.693%	1,287,322	+17.195%
2025-12-04	283.9500	285.8200	282.4700	282.8500	-0.500%	1,282,770	+16.383%
2025-12-03	289.5700	290.2500	283.3150	284.2700	-1.473%	1,813,939	+15.802%
2025-12-02	290.4100	290.9450	287.5000	288.5200	-0.682%	1,314,368	+14.096%
2025-12-01	292.5200	294.3500	290.0200	290.5000	-0.806%	1,019,382	+13.318%
2025-11-28	295.7100	296.5400	292.6900	292.8600	-0.564%	566,816	+12.405%
2025-11-26	294.0700	296.0700	293.7700	294.5200	+0.279%	1,094,702	+11.772%
2025-11-25	293.0100	296.8500	291.3700	293.7000	+0.983%	1,708,564	+12.084%
2025-11-24	290.0000	293.0000	287.9900	290.8400	+0.265%	1,825,711	+13.186%
2025-11-21	289.6400	292.5000	288.4000	290.0700	+0.771%	1,781,335	+13.486%
2025-11-20	286.7400	289.8700	286.0200	287.8500	+0.834%	1,296,192	+14.362%
2025-11-19	286.5700	288.1900	283.4600	285.4700	-0.481%	1,116,145	+15.315%
2025-11-18	284.2600	289.2900	283.5900	286.8500	+0.822%	1,199,896	+14.760%
2025-11-17	288.2500	289.5900	284.0300	284.5100	-0.968%	1,343,223	+15.704%
2025-11-14	288.5400	290.3600	284.8300	287.2900	-0.045%	1,437,372	+14.585%
2025-11-13	286.2400	290.6150	284.8000	287.4200	+0.451%	1,595,140	+14.533%
2025-11-12	286.0000	288.9500	285.5900	286.1300	+0.038%	1,483,213	+15.049%
2025-11-11	283.7800	286.7300	282.0000	286.0200	+1.285%	1,452,961	+15.093%
2025-11-10	278.4900	282.8600	277.4100	282.3900	+0.922%	1,503,758	+16.573%
2025-11-07	277.4100	280.7000	276.0000	279.8100	+1.285%	931,150	+17.648%
2025-11-06	277.3300	279.1300	275.6900	276.2600	-0.141%	856,898	+19.159%
2025-11-05	277.9700	279.5900	276.4800	276.6500	-0.227%	1,158,405	+18.992%
2025-11-04	269.0800	277.3600	268.3750	277.2800	+3.594%	1,769,841	+18.721%
2025-11-03	267.3800	268.5300	264.2500	267.6600	-0.357%	1,981,841	+22.988%
2025-10-31	268.3200	271.1000	267.7450	268.6200	-0.882%	1,900,861	+22.549%
2025-10-30	269.0600	274.5400	267.9000	271.0100	+1.157%	1,473,468	+21.468%
2025-10-29	265.2800	269.3250	265.2400	267.9100	-0.082%	1,263,092	+22.873%
2025-10-28	269.4500	272.3150	267.5250	268.1300	-0.817%	1,341,335	+22.773%
2025-10-27	269.6400	270.5900	268.4900	270.3400	+0.167%	1,108,154	+21.769%
2025-10-24	270.0100	270.6000	269.0900	269.8900	+0.294%	917,278	+21.972%
2025-10-23	269.5600	269.9400	267.4300	269.1000	+0.227%	1,173,024	+22.330%
2025-10-22	270.3400	271.7400	267.1450	268.4900	-0.316%	999,919	+22.608%
2025-10-21	265.9800	270.5300	264.8800	269.3400	+1.542%	1,146,770	+22.221%
2025-10-20	264.4000	265.7750	262.8950	265.2500	+1.237%	1,054,643	+24.106%
2025-10-17	262.6700	266.7900	261.8700	262.0100	+0.168%	2,276,023	+25.640%
2025-10-16	252.6000	265.5900	252.2600	261.5700	-2.924%	2,404,934	+25.852%
2025-10-15	271.8200	274.1100	266.7800	269.4500	-2.246%	2,058,470	+22.171%
2025-10-14	270.3150	275.8600	270.3150	275.6400	+1.945%	909,211	+19.428%
2025-10-13	268.5300	272.3450	266.4700	270.3800	+0.096%	854,339	+21.751%
2025-10-10	275.8600	276.1600	269.3300	270.1200	-1.563%	1,199,391	+21.868%
2025-10-09	283.0600	284.8200	273.8800	274.4100	-2.953%	1,403,009	+19.963%
2025-10-08	287.9500	287.9500	281.8600	282.7600	-0.776%	904,987	+16.420%
2025-10-07	282.7900	286.8900	282.7900	284.9700	+0.792%	770,157	+15.517%
2025-10-06	285.0100	285.6900	281.8250	282.7300	-0.643%	1,103,994	+16.433%
2025-10-03	279.8800	286.1700	279.5000	284.5600	+1.614%	992,735	+15.684%
2025-10-02	276.2100	280.2750	275.5200	280.0400	+1.010%	839,433	+17.551%
2025-10-01	277.6400	279.6200	276.7600	277.2400	-0.709%	764,471	+18.738%
2025-09-30	276.5200	280.0600	276.5200	279.2200	+0.984%	789,033	+17.896%
2025-09-29	277.7900	277.7900	274.8400	276.5000	-0.454%	951,212	+19.056%
2025-09-26	276.3300	278.3387	274.5983	277.7600	+1.291%	756,231	+18.516%
2025-09-25	278.6900	278.7600	274.0300	274.2200	-0.882%	876,826	+20.046%
2025-09-24	275.8000	277.2600	274.8400	276.6600	+0.145%	734,372	+18.987%
2025-09-23	275.5600	279.0800	274.2400	276.2600	+0.054%	854,853	+19.159%
2025-09-22	276.0300	276.9950	274.2700	276.1100	-0.321%	693,417	+19.224%
2025-09-19	278.7900	278.7900	275.3200	277.0000	-0.324%	2,499,830	+18.841%
2025-09-18	273.2900	278.8700	272.5000	277.9000	+1.044%	965,908	+18.456%
2025-09-17	272.5300	276.7950	272.1300	275.0300	+1.133%	982,389	+19.692%
2025-09-16	274.8800	274.8800	270.6800	271.9500	-1.574%	2,475,085	+21.048%
2025-09-15	278.1900	279.7000	276.1000	276.3000	-0.943%	805,433	+19.142%
2025-09-12	278.6300	279.9950	277.8850	278.9300	-0.179%	852,110	+18.019%
2025-09-11	272.5400	279.7500	272.0600	279.4300	+2.607%	1,089,149	+17.808%
2025-09-10	270.3900	272.4200	269.2000	272.3300	-0.446%	844,350	+20.879%
2025-09-09	273.8600	275.5500	272.2700	273.5500	-0.339%	1,046,693	+20.340%
2025-09-08	275.4600	275.4600	271.3400	274.4800	-0.269%	843,811	+19.932%
2025-09-05	279.0400	280.3700	273.9550	275.2200	-1.507%	970,773	+19.610%
2025-09-04	278.5600	280.7000	276.6600	279.4300	+1.041%	1,239,876	+17.808%
2025-09-03	272.1100	276.6300	270.6400	276.5500	+1.171%	1,615,660	+19.035%
2025-09-02	271.2600	273.6100	268.8500	273.3500	+0.678%	1,408,914	+20.428%
2025-08-29	270.4000	272.4110	269.9100	271.5100	+0.455%	681,011	+21.244%
2025-08-28	271.8300	272.4200	269.1400	270.2800	-0.709%	827,881	+21.796%
2025-08-27	270.5700	274.0400	270.2393	272.2100	+0.487%	808,000	+20.932%
2025-08-26	271.3800	272.3350	270.4400	270.8900	-0.532%	2,039,576	+21.522%
2025-08-25	275.3000	276.1100	272.1500	272.3400	-1.430%	1,068,679	+20.875%
2025-08-22	277.0000	279.0400	275.7600	276.2900	+0.498%	1,457,580	+19.147%
2025-08-21	272.5300	276.4200	272.4600	274.9200	+0.193%	1,217,213	+19.740%
2025-08-20	270.0400	275.3400	268.9400	274.3900	+2.053%	1,368,197	+19.972%
2025-08-19	265.2300	268.8900	265.1500	268.8700	+1.491%	1,364,196	+22.435%
2025-08-18	264.5200	265.7800	263.3700	264.9200	-0.252%	968,449	+24.260%
2025-08-15	270.8000	270.8000	265.3000	265.5900	-1.117%	1,295,670	+23.947%
2025-08-14	269.4800	269.9100	266.3800	268.5900	-0.264%	1,506,217	+22.562%
2025-08-13	265.9300	270.2800	265.4240	269.3000	+2.035%	1,409,508	+22.239%
2025-08-12	264.2600	265.7900	262.9600	263.9300	-0.125%	1,198,015	+24.726%
2025-08-11	265.1800	267.5500	263.2800	264.2600	-0.230%	938,089	+24.570%
2025-08-08	266.6100	267.5906	263.0300	264.8700	-0.185%	920,505	+24.284%
2025-08-07	267.6500	268.5700	262.8300	265.3600	-0.830%	977,297	+24.054%
2025-08-06	266.7200	268.2100	265.1701	267.5800	+0.909%	1,112,735	+23.025%
2025-08-05	263.8500	266.5900	263.5000	265.1700	+0.825%	1,198,319	+24.143%
2025-08-04	260.3500	263.0450	258.7100	263.0000	+1.812%	946,007	+25.167%
2025-08-01	260.1600	260.8400	256.0550	258.3200	-0.738%	1,076,945	+27.435%
2025-07-31	257.9300	263.3900	257.9300	260.2400	+0.510%	1,744,833	+26.495%
2025-07-30	260.6400	261.6000	257.6000	258.9200	-0.346%	868,090	+27.140%
2025-07-29	257.1900	260.0100	255.6300	259.8200	+1.926%	1,415,621	+26.699%
2025-07-28	260.0000	260.2350	254.2500	254.9100	-2.352%	1,271,515	+29.140%
2025-07-25	261.5100	264.0800	260.6100	261.0500	-0.359%	1,194,198	+26.102%
2025-07-24	263.7400	265.0500	260.8250	261.9900	-1.039%	1,545,651	+25.650%
2025-07-23	267.3400	268.0000	261.3400	264.7400	-0.765%	1,462,175	+24.345%
2025-07-22	264.6800	267.7800	264.6105	266.7800	+1.345%	1,412,707	+23.394%
2025-07-21	265.0500	267.6000	263.0000	263.2400	-1.026%	1,174,949	+25.053%
2025-07-18	263.7300	268.2300	262.6200	265.9700	+1.589%	1,687,858	+23.770%
2025-07-17	251.7200	262.4800	251.3000	261.8100	+3.815%	2,576,758	+25.736%
2025-07-16	251.9300	254.3499	250.2070	252.1900	+0.626%	1,429,058	+30.533%
2025-07-15	253.5000	254.1550	249.1900	250.6200	-1.898%	1,424,808	+31.350%
2025-07-14	254.0500	256.2500	253.2800	255.4700	+0.389%	1,120,245	+28.857%
2025-07-11	254.1900	255.7700	252.9250	254.4800	-0.590%	783,364	+29.358%
2025-07-10	253.6000	256.3300	252.6600	255.9900	+0.262%	1,242,614	+28.595%
2025-07-09	258.0700	258.0700	253.6000	255.3200	-0.417%	1,356,949	+28.932%
2025-07-08	257.3600	259.9400	255.8700	256.3900	-1.004%	1,522,703	+28.394%
2025-07-07	263.4400	264.0400	257.9000	258.9900	-1.946%	1,112,391	+27.105%
2025-07-03	259.8300	264.1300	258.1000	264.1300	+2.639%	859,525	+24.632%
2025-07-02	265.9300	266.9200	255.9950	257.3400	-3.618%	1,375,415	+27.920%
2025-07-01	266.2800	269.1200	264.4950	267.0000	-0.202%	1,128,605	+23.292%
2025-06-30	264.0600	268.0000	262.8000	267.5400	+1.606%	1,312,106	+23.043%
2025-06-27	262.8000	265.5000	261.0100	263.3100	+0.137%	1,156,779	+25.020%
2025-06-26	262.5000	263.7100	260.1900	262.9500	+0.821%	1,212,748	+25.191%
2025-06-25	265.6800	266.4650	260.2600	260.8100	-2.003%	1,224,029	+26.218%
2025-06-24	268.9600	268.9600	265.5100	266.1400	-0.553%	1,116,981	+23.691%
2025-06-23	265.7600	267.6800	262.7500	267.6200	+0.996%	1,116,815	+23.007%
2025-06-20	270.3300	274.0100	264.8100	264.9800	+0.030%	2,979,219	+24.232%
2025-06-18	264.2600	266.7400	263.2200	264.9000	+0.185%	1,166,628	+24.270%
2025-06-17	263.5950	265.0050	262.1800	264.4100	-0.275%	1,076,202	+24.500%
2025-06-16	265.0000	267.1750	263.9900	265.1400	+0.634%	1,324,638	+24.157%
2025-06-13	264.3100	266.8000	262.8200	263.4700	-0.933%	992,446	+24.944%
2025-06-12	260.2900	266.0800	258.8401	265.9500	+1.791%	1,141,679	+23.779%
2025-06-11	262.6100	264.0000	260.2400	261.2700	-0.658%	1,326,352	+25.996%
2025-06-10	266.4700	266.4700	262.4300	263.0000	-1.785%	1,385,768	+25.167%
2025-06-09	273.5550	273.5550	262.9300	267.7800	-2.159%	1,227,433	+22.933%
2025-06-06	273.3100	275.5800	272.0800	273.6900	+0.985%	695,471	+20.278%
2025-06-05	271.6100	273.0450	269.5014	271.0200	-0.309%	773,162	+21.463%
2025-06-04	276.1500	276.1500	271.8400	271.8600	-1.525%	988,787	+21.088%
2025-06-03	276.3400	277.8300	270.7100	276.0700	-0.098%	1,181,482	+19.241%
2025-06-02	273.4200	276.4000	272.2100	276.3400	+0.232%	958,138	+19.125%
2025-05-30	273.9000	277.6500	272.6100	275.7000	+0.470%	2,689,938	+19.402%
2025-05-29	273.2900	275.0900	272.2100	274.4100	+0.278%	1,070,705	+19.963%
2025-05-28	275.6150	276.2100	272.6000	273.6500	-0.808%	1,647,131	+20.296%
2025-05-27	274.1900	276.0600	270.6100	275.8800	+1.786%	1,119,704	+19.324%
2025-05-23	271.5200	272.9600	268.9500	271.0400	-0.015%	832,653	+21.454%
2025-05-22	272.3300	272.8350	268.1200	271.0800	-0.026%	886,596	+21.436%
2025-05-21	273.0800	273.6800	270.0000	271.1500	-0.935%	797,410	+21.405%
2025-05-20	273.9400	274.7900	272.9150	273.7100	-0.302%	946,556	+20.270%
2025-05-19	273.7500	275.0300	272.2000	274.5400	+0.333%	866,606	+19.906%
2025-05-16	269.8100	273.8900	269.8100	273.6300	+1.008%	867,115	+20.305%
2025-05-15	265.0800	271.5100	265.0800	270.9000	+3.165%	1,320,211	+21.517%
2025-05-14	265.9400	265.9400	261.0900	262.5900	-0.880%	933,690	+25.363%
2025-05-13	267.9100	269.9000	264.1700	264.9200	-1.171%	1,336,625	+24.260%
2025-05-12	270.2000	270.3500	262.6400	268.0600	-0.627%	1,321,030	+22.805%
2025-05-09	270.7500	271.7300	269.2602	269.7500	-0.395%	774,666	+22.035%
2025-05-08	268.7000	273.0800	268.7000	270.8200	+0.729%	1,103,100	+21.553%
2025-05-07	267.6000	270.4700	266.9300	268.8600	+0.302%	1,038,346	+22.439%
2025-05-06	266.5900	268.7600	265.3050	268.0500	+0.191%	919,774	+22.809%
2025-05-05	265.6400	268.8100	264.4672	267.5400	+0.049%	943,054	+23.043%
2025-05-02	264.0300	267.8000	262.7800	267.4100	+2.280%	1,269,955	+23.103%
2025-05-01	261.7600	263.7000	260.1100	261.4500	-1.015%	1,153,566	+25.909%
2025-04-30	262.1400	265.1900	258.0900	264.1300	+0.030%	1,297,112	+24.632%
2025-04-29	262.1800	264.5200	260.8200	264.0500	+0.933%	868,887	+24.670%
2025-04-28	260.1300	262.0600	259.4750	261.6100	+0.945%	937,787	+25.832%
2025-04-25	260.0100	260.3100	255.9000	259.1600	-0.476%	1,087,927	+27.022%
2025-04-24	257.8800	261.4500	255.3800	260.4000	+0.509%	1,414,293	+26.417%
2025-04-23	260.9300	263.4200	257.6400	259.0800	-0.853%	1,778,986	+27.061%
2025-04-22	253.3700	262.7050	252.0100	261.3100	+4.696%	1,723,408	+25.977%
2025-04-21	256.1200	258.3920	247.8100	249.5900	-2.451%	1,864,420	+31.892%
2025-04-17	253.1100	257.5100	251.7900	255.8600	+1.339%	1,682,185	+28.660%
2025-04-16	255.7900	260.3900	251.3800	252.4800	+1.130%	2,258,352	+30.383%
2025-04-15	249.9400	252.3073	249.0700	249.6600	-0.470%	1,326,485	+31.855%
2025-04-14	248.5300	252.2695	247.5550	250.8400	+2.329%	1,017,874	+31.235%
2025-04-11	245.1700	246.6100	240.4400	245.1300	-0.016%	1,367,030	+34.292%
2025-04-10	246.6500	248.6050	239.4200	245.1700	-1.181%	1,781,965	+34.270%
2025-04-09	231.2400	248.7100	230.4700	248.1000	+4.892%	2,424,682	+32.684%
2025-04-08	241.8500	242.8550	233.0800	236.5300	+1.155%	2,109,533	+39.175%
2025-04-07	237.5500	243.4400	230.4300	233.8300	-3.480%	2,425,831	+40.782%
2025-04-04	257.2200	258.0100	239.8350	242.2600	-7.921%	2,472,218	+35.883%
2025-04-03	262.5700	266.2200	260.7800	263.1000	-0.526%	1,519,659	+25.120%
2025-04-02	262.8300	265.1600	260.7307	264.4900	-0.019%	1,050,201	+24.462%
2025-04-01	265.0000	265.3900	261.0900	264.5400	+0.030%	999,861	+24.439%
2025-03-31	261.8500	265.7600	261.2550	264.4600	+1.020%	1,548,279	+24.476%
2025-03-28	265.5100	266.3090	261.4900	261.7900	-0.339%	1,185,426	+25.746%
2025-03-27	264.2900	264.3300	260.1200	262.6800	+0.160%	910,890	+25.320%
2025-03-26	260.6300	263.4600	259.4200	262.2600	+1.083%	1,077,212	+25.520%
2025-03-25	260.5100	261.7600	256.4200	259.4500	+0.004%	1,054,370	+26.880%
2025-03-24	258.8200	259.9800	256.7650	259.4400	+1.067%	1,152,747	+26.885%
2025-03-21	259.0100	260.6100	256.3900	256.7000	-1.094%	3,507,447	+28.239%
2025-03-20	260.6300	263.2450	259.1100	259.5400	-0.681%	1,370,698	+26.836%
2025-03-19	260.0500	262.8550	259.2200	261.3200	+0.315%	1,542,112	+25.972%
2025-03-18	264.3600	266.7350	260.0900	260.5000	-1.746%	1,882,082	+26.369%
2025-03-17	260.8000	266.0900	260.4400	265.1300	+1.617%	1,449,405	+24.162%
2025-03-14	256.5500	261.9700	254.7000	260.9100	+1.942%	1,230,674	+26.170%
2025-03-13	252.0400	257.3100	251.5400	255.9400	+1.568%	1,302,073	+28.620%
2025-03-12	254.4800	255.1000	248.0900	251.9900	-1.010%	1,594,034	+30.636%
2025-03-11	255.6800	257.0400	251.3100	254.5600	-0.799%	1,366,417	+29.317%
2025-03-10	255.5700	262.9100	254.5600	256.6100	-0.423%	1,283,633	+28.284%
2025-03-07	257.1000	259.2899	254.8100	257.7000	+0.656%	905,896	+27.742%
2025-03-06	256.7500	257.9750	253.2609	256.0200	-0.779%	902,136	+28.580%
2025-03-05	255.8700	259.0450	255.2900	258.0300	+0.911%	911,314	+27.578%
2025-03-04	261.9100	262.3300	255.4000	255.7000	-1.971%	1,095,481	+28.741%
2025-03-03	258.7500	263.0850	258.7500	260.8400	+0.909%	1,413,508	+26.204%
2025-02-28	256.5750	258.7900	254.5050	258.4900	+1.452%	1,523,961	+27.351%
2025-02-27	249.9000	255.4531	249.9000	254.7900	+2.387%	1,045,054	+29.201%
2025-02-26	251.2100	252.5700	247.7350	248.8500	-1.449%	1,032,877	+32.285%
2025-02-25	250.3600	255.1475	248.9200	252.5100	+1.720%	1,539,801	+30.367%
2025-02-24	241.3600	249.6650	241.0100	248.2400	+3.420%	1,276,256	+32.610%
2025-02-21	242.4300	242.7600	238.6900	240.0300	-0.502%	1,036,749	+37.145%
2025-02-20	241.6600	241.6600	237.8000	241.2400	-0.458%	906,718	+36.457%
2025-02-19	241.3400	242.8800	239.2200	242.3500	+1.657%	1,248,618	+35.832%
2025-02-18	238.9500	240.5900	237.4400	238.4000	+0.042%	1,058,156	+38.083%
2025-02-14	242.0200	242.4400	236.9600	238.3000	-1.938%	1,292,013	+38.141%
2025-02-13	241.0500	243.3290	239.6700	243.0100	+0.976%	843,781	+35.464%
2025-02-12	239.5000	242.0600	238.3700	240.6600	-0.697%	1,243,833	+36.786%
2025-02-11	242.6600	243.6000	239.3850	242.3500	-0.029%	1,096,496	+35.832%
2025-02-10	245.0000	245.1900	241.9650	242.4200	-1.130%	768,463	+35.793%
2025-02-07	247.3500	248.4700	244.0400	245.1900	-0.989%	853,421	+34.259%
2025-02-06	249.0400	249.2690	245.5000	247.6400	+0.528%	782,931	+32.931%
2025-02-05	245.6000	246.8900	243.5600	246.3400	+0.934%	922,153	+33.632%
2025-02-04	244.6900	246.7600	243.1400	244.0600	-0.221%	1,178,812	+34.881%
2025-02-03	242.6200	245.2800	238.2200	244.6000	-0.237%	1,428,209	+34.583%
2025-01-31	248.3300	250.0200	245.0000	245.1800	-1.570%	1,190,077	+34.265%
2025-01-30	252.1000	252.1000	247.2200	249.0900	-0.172%	809,565	+32.157%
2025-01-29	247.6100	251.7900	247.0000	249.5200	+0.439%	1,568,002	+31.929%
2025-01-28	251.7300	252.1525	247.8900	248.4300	-1.028%	1,178,464	+32.508%
2025-01-27	244.1900	251.2400	243.4700	251.0100	+3.783%	1,609,429	+31.146%
2025-01-24	244.0900	244.1400	240.6450	241.8600	+0.145%	1,194,916	+36.108%
2025-01-23	243.7500	244.7050	240.3600	241.5100	-2.112%	1,403,285	+36.305%