Dark

AIG
American International Group, Inc.
stock NYSE

At Close

Jul 11, 2025 3:59:54 PM EDT

81.78USD-0.825%(-0.68)3,324,217

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2025 8:48:30 AM EDT

83.21USD+0.910%(+0.75)0

After-hours

Jul 11, 2025 4:46:30 PM EDT

81.78USD0.000%(0.00)38,014

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	81.920	82.4600	81.6000	81.78	-0.825%	3,324,217	0.000%
2025-07-10	82.890	83.0100	82.1400	82.46	-0.734%	3,287,089	-0.825%
2025-07-09	83.270	83.4150	82.6600	83.07	-0.156%	2,852,240	-1.553%
2025-07-08	82.790	83.5600	82.5800	83.20	+0.205%	4,206,103	-1.707%
2025-07-07	83.060	83.3350	82.3450	83.03	-0.180%	4,335,148	-1.505%
2025-07-03	82.720	83.6800	82.6020	83.18	+0.996%	2,804,219	-1.683%
2025-07-02	85.560	85.8250	82.1000	82.36	-4.088%	5,205,282	-0.704%
2025-07-01	85.860	86.4700	84.9500	85.87	+0.327%	3,622,945	-4.763%
2025-06-30	84.600	85.6700	84.4800	85.59	+1.182%	4,597,253	-4.451%
2025-06-27	85.020	85.6250	84.4800	84.59	-0.447%	8,170,452	-3.322%
2025-06-26	84.250	85.2100	83.9300	84.97	+1.275%	5,110,732	-3.754%
2025-06-25	85.160	85.5300	83.7700	83.90	-1.825%	5,057,022	-2.527%
2025-06-24	86.000	86.1500	85.3700	85.46	-0.419%	3,174,875	-4.306%
2025-06-23	85.010	85.9525	84.4400	85.82	+0.811%	3,886,233	-4.708%
2025-06-20	84.620	85.5100	84.4300	85.13	+1.045%	9,182,835	-3.935%
2025-06-18	84.190	85.0550	84.0100	84.25	+0.036%	4,097,337	-2.932%
2025-06-17	85.110	85.7800	83.6700	84.22	-1.428%	3,385,696	-2.897%
2025-06-16	85.320	85.8800	84.6850	85.44	+0.981%	3,468,649	-4.284%
2025-06-13	85.000	85.8250	84.3750	84.61	-1.387%	3,429,725	-3.345%
2025-06-12	83.730	85.8800	83.7200	85.80	+1.659%	3,526,468	-4.685%
2025-06-11	84.540	84.8500	83.9200	84.40	+0.083%	3,499,767	-3.104%
2025-06-10	84.730	85.2100	83.8800	84.33	-0.998%	3,328,093	-3.024%
2025-06-09	86.690	86.9300	82.8400	85.18	-2.473%	6,854,585	-3.992%
2025-06-06	86.250	87.4600	86.1200	87.34	+2.248%	3,823,939	-6.366%
2025-06-05	85.350	85.4700	84.3950	85.42	+0.482%	2,841,073	-4.261%
2025-06-04	85.550	85.6800	84.8300	85.01	-0.631%	3,686,793	-3.800%
2025-06-03	85.510	85.8900	83.9450	85.55	-0.245%	3,187,452	-4.407%
2025-06-02	84.110	85.7600	83.9600	85.76	+1.323%	3,300,336	-4.641%
2025-05-30	83.270	84.9200	83.1100	84.64	+1.256%	7,861,658	-3.379%
2025-05-29	82.590	83.7800	82.5900	83.59	+1.027%	3,004,359	-2.165%
2025-05-28	82.990	83.4670	82.6400	82.74	-0.517%	3,288,013	-1.160%
2025-05-27	82.050	83.3900	81.6200	83.17	+1.899%	2,841,152	-1.671%
2025-05-23	81.250	82.0300	81.1300	81.62	-0.488%	3,313,947	+0.196%
2025-05-22	82.750	82.9000	81.4000	82.02	-0.738%	3,172,776	-0.293%
2025-05-21	83.850	83.9650	82.5900	82.63	-1.725%	2,644,076	-1.029%
2025-05-20	83.960	84.5700	83.8500	84.08	-0.308%	2,172,024	-2.735%
2025-05-19	84.330	84.5750	83.8500	84.34	+0.012%	2,035,345	-3.035%
2025-05-16	83.260	84.3600	83.1578	84.33	+1.322%	2,570,146	-3.024%
2025-05-15	82.140	83.3450	81.8600	83.23	+1.636%	2,856,856	-1.742%
2025-05-14	83.670	83.7550	81.6600	81.89	-2.092%	4,188,399	-0.134%
2025-05-13	83.650	84.5900	83.4100	83.64	+0.204%	3,285,805	-2.224%
2025-05-12	82.980	83.4900	81.4800	83.47	+1.286%	5,265,202	-2.025%
2025-05-09	82.130	82.9075	81.6800	82.41	+0.721%	4,926,036	-0.764%
2025-05-08	82.220	83.0000	81.7000	81.82	+0.159%	3,709,959	-0.049%
2025-05-07	82.710	83.1800	81.5200	81.69	-1.018%	3,326,134	+0.110%
2025-05-06	82.510	83.3100	82.3200	82.53	-0.626%	2,482,311	-0.909%
2025-05-05	83.410	84.0500	82.6500	83.05	-0.729%	2,619,029	-1.529%
2025-05-02	80.630	84.0984	78.4500	83.66	+3.488%	5,783,279	-2.247%
2025-05-01	80.600	81.4100	80.3500	80.84	-0.834%	5,974,979	+1.163%
2025-04-30	81.350	81.9500	80.0000	81.52	-0.585%	5,777,802	+0.319%
2025-04-29	81.580	82.5459	81.5800	82.00	+0.085%	3,331,641	-0.268%
2025-04-28	81.470	82.2700	81.1100	81.93	+0.874%	3,055,595	-0.183%
2025-04-25	82.060	82.3250	80.7900	81.22	-1.492%	2,657,552	+0.689%
2025-04-24	81.630	82.8400	81.2100	82.45	+0.980%	2,620,755	-0.813%
2025-04-23	82.280	82.3700	81.1600	81.65	+0.012%	3,086,062	+0.159%
2025-04-22	80.540	81.9400	79.9300	81.64	+2.847%	3,545,095	+0.171%
2025-04-21	81.090	81.1800	78.6100	79.38	-2.169%	3,637,506	+3.023%
2025-04-17	81.310	82.1600	80.6700	81.14	+0.210%	4,021,366	+0.789%
2025-04-16	82.380	82.9000	80.6500	80.97	-1.196%	3,468,323	+1.000%
2025-04-15	81.950	82.7600	81.5400	81.95	+0.552%	4,549,972	-0.207%
2025-04-14	83.000	83.9200	81.3700	81.50	-0.573%	6,105,593	+0.344%
2025-04-11	81.130	82.7275	80.1300	81.97	+0.762%	4,039,555	-0.232%
2025-04-10	81.150	83.0700	79.6400	81.35	-1.775%	4,402,311	+0.529%
2025-04-09	76.530	83.5500	76.5300	82.82	+6.631%	7,565,321	-1.256%
2025-04-08	79.040	81.2200	76.6400	77.67	+0.142%	7,738,944	+5.292%
2025-04-07	77.780	80.9700	76.0900	77.56	-1.761%	10,099,912	+5.441%
2025-04-04	84.170	84.5600	78.2713	78.95	-8.411%	6,406,279	+3.585%
2025-04-03	86.000	87.4700	85.6200	86.20	-1.733%	6,291,067	-5.128%
2025-04-02	86.020	88.0700	85.8200	87.72	+1.048%	4,944,185	-6.772%
2025-04-01	86.970	87.4417	86.2700	86.81	-0.150%	6,705,770	-5.794%
2025-03-31	84.520	87.5100	84.3000	86.94	+3.970%	9,834,412	-5.935%
2025-03-28	84.640	84.9000	82.9100	83.62	-0.948%	5,574,917	-2.200%
2025-03-27	84.570	85.0450	83.5700	84.42	+0.273%	5,337,766	-3.127%
2025-03-26	84.220	85.1100	83.6150	84.19	+0.322%	6,849,767	-2.863%
2025-03-25	84.480	84.8900	83.3000	83.92	-0.333%	3,373,148	-2.550%
2025-03-24	83.870	84.4000	83.3600	84.20	+1.226%	4,136,646	-2.874%
2025-03-21	83.270	83.9869	82.5900	83.18	-0.633%	15,172,360	-1.683%
2025-03-20	83.090	84.6600	83.0900	83.71	+0.060%	5,606,437	-2.306%
2025-03-19	84.070	84.5300	83.2100	83.66	-0.452%	6,484,401	-2.247%
2025-03-18	83.920	84.9900	83.5500	84.04	+0.167%	5,886,260	-2.689%
2025-03-17	82.630	84.2900	82.4900	83.90	+0.926%	4,171,991	-2.527%
2025-03-14	81.550	83.5400	80.6000	83.13	+1.937%	5,975,667	-1.624%
2025-03-13	80.750	82.1050	80.1700	81.55	+1.456%	6,044,779	+0.282%
2025-03-12	81.710	81.7500	79.5000	80.38	-1.531%	4,270,862	+1.742%
2025-03-11	81.920	82.1700	80.6650	81.63	-0.354%	5,893,484	+0.184%
2025-03-10	80.880	82.9300	80.5000	81.92	+0.491%	5,175,397	-0.171%
2025-03-07	80.720	81.8100	80.2200	81.52	+0.295%	3,691,563	+0.319%
2025-03-06	80.910	81.7250	80.3508	81.28	-0.037%	4,114,131	+0.615%
2025-03-05	80.830	81.9700	79.9100	81.31	+1.828%	4,480,488	+0.578%
2025-03-04	81.680	82.1500	79.4000	79.85	-3.318%	7,992,968	+2.417%
2025-03-03	82.940	83.7700	81.8250	82.59	-0.422%	6,916,245	-0.981%
2025-02-28	80.000	83.0000	79.9900	82.94	+4.078%	9,594,281	-1.399%
2025-02-27	78.510	80.5100	78.2700	79.69	+1.944%	4,856,858	+2.623%
2025-02-26	79.000	79.3100	77.8310	78.17	-1.076%	3,600,963	+4.618%
2025-02-25	79.000	80.2500	78.8650	79.02	+0.573%	6,039,568	+3.493%
2025-02-24	76.960	78.9950	76.9400	78.57	+2.505%	4,817,208	+4.086%
2025-02-21	76.400	77.8050	76.0700	76.65	+0.525%	5,383,192	+6.693%
2025-02-20	75.050	76.3300	74.7700	76.25	+1.289%	5,009,150	+7.252%
2025-02-19	75.120	75.8100	73.8100	75.28	-0.239%	4,093,849	+8.634%
2025-02-18	74.350	75.6300	73.8400	75.46	+1.507%	4,178,437	+8.375%
2025-02-14	76.100	76.3125	73.9500	74.34	-2.696%	5,087,128	+10.008%
2025-02-13	77.130	77.2500	75.0300	76.40	-0.598%	3,452,949	+7.042%
2025-02-12	75.240	76.9750	73.6215	76.86	+1.225%	5,314,000	+6.401%
2025-02-11	75.210	76.6150	75.0500	75.93	+1.119%	4,549,155	+7.704%
2025-02-10	74.810	75.4300	74.7000	75.09	+0.536%	3,493,685	+8.909%
2025-02-07	74.720	75.0700	74.3400	74.69	+0.147%	2,792,667	+9.493%
2025-02-06	74.180	74.6900	73.2900	74.58	+1.635%	3,106,207	+9.654%
2025-02-05	72.860	73.4800	72.6500	73.38	+0.908%	2,615,329	+11.447%
2025-02-04	72.840	73.8100	72.6900	72.72	-0.520%	2,513,802	+12.459%
2025-02-03	72.660	73.4850	71.7400	73.10	-0.760%	3,880,287	+11.874%
2025-01-31	75.000	75.3600	73.4000	73.66	-2.334%	4,304,291	+11.024%
2025-01-30	75.860	76.0100	75.0950	75.42	+0.013%	3,126,704	+8.433%
2025-01-29	75.030	76.5650	75.0300	75.41	+0.319%	3,214,909	+8.447%
2025-01-28	76.230	76.9300	75.0401	75.17	-1.235%	2,861,348	+8.793%
2025-01-27	74.000	76.1400	73.9000	76.11	+3.158%	4,080,236	+7.450%
2025-01-24	74.440	74.8100	73.3550	73.78	-1.099%	3,532,203	+10.843%
2025-01-23	74.740	75.2099	74.5600	74.60	-0.201%	3,113,460	+9.625%
2025-01-22	75.560	75.7900	74.7001	74.75	-0.559%	2,381,730	+9.405%
2025-01-21	75.410	75.9300	75.1135	75.17	+0.107%	3,811,336	+8.793%
2025-01-17	74.820	75.7000	74.6600	75.09	+0.643%	4,686,479	+8.909%
2025-01-16	72.950	74.7400	72.9300	74.61	+2.108%	4,461,074	+9.610%
2025-01-15	73.710	74.0100	72.7400	73.07	+0.661%	3,559,993	+11.920%
2025-01-14	70.840	72.6950	70.6400	72.59	+2.470%	4,722,318	+12.660%
2025-01-13	70.050	70.8800	69.9700	70.84	+0.482%	3,995,764	+15.443%
2025-01-10	69.240	70.7200	69.2400	70.50	-1.302%	7,081,219	+16.000%
2025-01-08	71.860	71.8600	69.5000	71.43	-1.598%	6,647,950	+14.490%
2025-01-07	72.780	73.4400	72.1000	72.59	+0.166%	3,174,888	+12.660%
2025-01-06	73.070	73.9500	72.3100	72.47	-0.467%	3,105,522	+12.847%
2025-01-03	73.070	73.3000	72.4600	72.81	-0.233%	2,799,642	+12.320%
2025-01-02	73.300	73.4500	72.5800	72.98	+0.247%	2,365,108	+12.058%
2024-12-31	72.750	73.1000	72.5500	72.80	+0.345%	1,955,547	+12.335%
2024-12-30	72.010	73.0000	71.9650	72.55	-0.616%	2,450,350	+12.722%
2024-12-27	72.760	73.7700	72.6200	73.00	-0.464%	2,424,355	+12.027%
2024-12-26	72.605	73.5460	72.3500	73.34	+0.686%	1,594,417	+11.508%
2024-12-24	72.610	73.1360	72.2500	72.84	+0.511%	1,287,579	+12.273%
2024-12-23	72.120	72.5700	71.9400	72.47	-0.303%	2,579,586	+12.847%
2024-12-20	70.950	73.4300	70.6500	72.69	+2.251%	10,649,020	+12.505%
2024-12-19	70.530	71.9600	70.5100	71.09	+1.557%	6,072,084	+15.037%
2024-12-18	71.220	71.6500	69.9700	70.00	-1.713%	5,592,166	+16.829%
2024-12-17	71.270	71.7700	70.9200	71.22	-1.207%	5,909,316	+14.827%
2024-12-16	72.410	73.0450	71.9700	72.09	-1.070%	5,502,156	+13.442%
2024-12-13	72.860	73.5100	72.4600	72.87	+0.566%	3,521,061	+12.227%
2024-12-12	73.970	74.1600	72.3700	72.46	-1.602%	4,616,449	+12.862%
2024-12-11	73.370	73.6950	72.5400	73.64	+0.877%	4,334,751	+11.054%
2024-12-10	74.080	74.2550	72.7300	73.00	-1.458%	4,068,345	+12.027%
2024-12-09	75.550	76.1700	73.9300	74.08	-1.959%	4,178,986	+10.394%
2024-12-06	76.120	76.4400	74.6400	75.56	-0.762%	3,622,586	+8.232%
2024-12-05	76.160	76.9200	75.8800	76.14	+0.237%	2,740,524	+7.407%
2024-12-04	75.190	76.0000	74.8000	75.96	+1.145%	3,134,703	+7.662%
2024-12-03	76.380	76.4000	75.0800	75.10	-1.197%	3,275,422	+8.895%
2024-12-02	76.940	77.2052	75.9500	76.01	-1.132%	3,450,147	+7.591%
2024-11-29	77.020	77.7100	76.8400	76.88	-0.337%	1,806,232	+6.374%
2024-11-27	76.470	77.5900	76.4000	77.14	+1.101%	2,419,800	+6.015%
2024-11-26	75.920	76.3800	75.4010	76.30	+0.461%	3,577,060	+7.182%
2024-11-25	76.740	77.2650	75.7900	75.95	-0.145%	5,928,262	+7.676%
2024-11-22	75.800	76.9200	75.6300	76.06	+0.105%	2,723,090	+7.520%
2024-11-21	74.660	76.2400	74.5300	75.98	+1.768%	3,909,418	+7.634%
2024-11-20	75.540	75.6500	74.5400	74.66	-0.850%	3,763,857	+9.537%
2024-11-19	75.390	75.6800	74.7800	75.30	-1.324%	3,085,059	+8.606%
2024-11-18	75.580	76.5400	75.4200	76.31	+0.713%	2,999,654	+7.168%
2024-11-15	75.890	76.8600	75.3800	75.77	+0.026%	5,223,047	+7.932%
2024-11-14	76.250	76.4300	75.4200	75.75	-0.447%	3,067,299	+7.960%
2024-11-13	74.820	76.2200	74.7100	76.09	+1.643%	4,191,010	+7.478%
2024-11-12	75.240	75.7000	74.7100	74.86	-0.690%	3,830,033	+9.244%
2024-11-11	76.220	77.3100	75.3200	75.38	-0.265%	4,702,959	+8.490%
2024-11-08	77.190	77.1900	75.1300	75.58	-1.319%	6,715,795	+8.203%
2024-11-07	76.530	77.1200	75.8623	76.59	-0.558%	4,852,345	+6.776%
2024-11-06	78.780	79.2900	75.3100	77.02	+2.162%	6,998,494	+6.180%
2024-11-05	75.740	77.0200	74.1800	75.39	-1.231%	6,470,437	+8.476%
2024-11-04	75.840	76.6100	75.5000	76.33	+0.806%	4,462,381	+7.140%
2024-11-01	75.860	76.9900	75.6350	75.72	-0.211%	3,240,007	+8.003%
2024-10-31	76.670	77.3600	75.8700	75.88	-1.249%	3,337,284	+7.775%
2024-10-30	76.990	77.9900	76.7500	76.84	+0.235%	2,544,850	+6.429%
2024-10-29	77.410	77.7350	76.6300	76.66	-1.058%	2,660,432	+6.679%
2024-10-28	77.440	78.0200	77.3250	77.48	+0.859%	3,167,097	+5.550%
2024-10-25	78.010	78.0200	76.2900	76.82	-1.107%	2,989,490	+6.457%
2024-10-24	77.830	77.9000	76.9600	77.68	+0.323%	1,943,284	+5.278%
2024-10-23	77.000	77.5800	76.7100	77.43	+0.519%	2,369,732	+5.618%
2024-10-22	76.810	77.3700	76.2850	77.03	-0.671%	2,703,925	+6.166%
2024-10-21	78.550	78.8100	77.3600	77.55	-1.273%	2,250,475	+5.455%
2024-10-18	79.490	79.7700	78.1600	78.55	-0.808%	2,596,533	+4.112%
2024-10-17	78.500	79.2500	77.7050	79.19	+2.658%	5,149,508	+3.271%
2024-10-16	77.200	77.7000	76.6800	77.14	+0.208%	3,098,512	+6.015%
2024-10-15	77.280	77.9900	76.6200	76.98	-0.825%	3,278,057	+6.235%
2024-10-14	77.470	77.9300	77.2400	77.62	+0.505%	2,203,950	+5.359%
2024-10-11	76.560	77.8900	76.5600	77.23	+0.915%	4,129,618	+5.891%
2024-10-10	77.390	77.4500	76.0700	76.53	+1.230%	3,021,058	+6.860%
2024-10-09	74.420	75.8600	74.3800	75.60	+1.300%	2,439,859	+8.175%
2024-10-08	73.920	75.0113	73.7600	74.63	+1.344%	3,255,657	+9.581%
2024-10-07	75.360	75.6700	73.4100	73.64	-3.169%	4,777,406	+11.054%
2024-10-04	73.120	76.1650	72.7900	76.05	+5.129%	4,161,787	+7.535%
2024-10-03	72.320	72.5600	71.4700	72.34	-0.152%	3,244,333	+13.049%
2024-10-02	72.670	73.0200	72.1650	72.45	-0.371%	2,896,469	+12.878%
2024-10-01	72.960	73.1700	72.1900	72.72	-0.696%	3,362,676	+12.459%
2024-09-30	73.310	73.3150	72.1800	73.23	-0.150%	3,317,281	+11.676%
2024-09-27	73.230	74.0850	72.8200	73.34	+0.301%	2,796,501	+11.508%
2024-09-26	73.030	73.6200	72.8500	73.12	+0.137%	2,493,993	+11.844%
2024-09-25	74.010	74.4300	72.9800	73.02	-0.545%	2,731,822	+11.997%
2024-09-24	73.840	74.2400	73.2950	73.42	-1.184%	4,759,728	+11.387%
2024-09-23	73.970	74.5200	73.6400	74.30	+0.732%	3,736,018	+10.067%
2024-09-20	73.450	73.9400	73.0700	73.76	-0.176%	13,793,593	+10.873%
2024-09-19	74.300	74.6500	73.1300	73.89	+0.805%	5,273,707	+10.678%
2024-09-18	73.710	74.1050	73.0800	73.30	-0.408%	3,589,350	+11.569%
2024-09-17	73.040	74.0200	73.0000	73.60	+0.822%	2,592,780	+11.114%
2024-09-16	73.300	73.7443	72.7700	73.00	-0.150%	4,031,446	+12.027%
2024-09-13	73.490	73.8200	72.3350	73.11	-0.096%	3,611,686	+11.859%
2024-09-12	72.420	73.2000	71.8400	73.18	+1.414%	2,750,495	+11.752%
2024-09-11	72.170	72.2800	71.0500	72.16	-0.207%	3,295,262	+13.331%
2024-09-10	73.070	73.1000	71.0100	72.31	-0.700%	4,075,335	+13.096%
2024-09-09	72.510	73.2300	71.9300	72.82	+1.265%	5,012,327	+12.304%
2024-09-06	73.710	74.7400	71.2700	71.91	-2.614%	7,036,635	+13.725%
2024-09-05	77.240	77.2400	73.5300	73.84	-3.716%	4,857,832	+10.753%
2024-09-04	76.390	76.7800	76.0400	76.69	+0.868%	2,970,698	+6.637%
2024-09-03	76.750	77.3500	75.5900	76.03	-1.324%	3,348,209	+7.563%
2024-08-30	76.370	77.1050	75.9000	77.05	+1.222%	4,180,761	+6.139%
2024-08-29	75.880	76.5500	75.0700	76.12	+0.794%	1,941,319	+7.436%
2024-08-28	74.250	75.7700	74.2100	75.52	+1.464%	2,298,835	+8.289%
2024-08-27	74.980	75.0600	74.3700	74.43	-0.241%	2,552,251	+9.875%
2024-08-26	75.550	75.9600	74.5400	74.61	-0.943%	2,542,142	+9.610%
2024-08-23	75.400	75.5800	74.6400	75.32	+0.749%	2,348,286	+8.577%
2024-08-22	74.500	75.0600	74.4100	74.76	+0.551%	2,687,795	+9.390%
2024-08-21	73.940	74.4200	73.4950	74.35	+0.636%	2,764,613	+9.993%
2024-08-20	74.250	74.4600	73.7700	73.88	-0.739%	2,561,126	+10.693%
2024-08-19	73.380	74.5300	73.2700	74.43	+1.183%	2,235,725	+9.875%
2024-08-16	73.620	73.9690	73.1800	73.56	+0.191%	5,010,910	+11.175%
2024-08-15	73.880	74.3600	73.0700	73.42	+0.699%	2,775,167	+11.387%
2024-08-14	71.840	73.2100	71.5850	72.91	+1.787%	2,328,372	+12.166%
2024-08-13	71.920	71.9200	70.9400	71.63	+0.028%	3,041,492	+14.170%
2024-08-12	72.350	72.7200	71.3900	71.61	-0.624%	3,699,049	+14.202%
2024-08-09	72.070	72.3100	71.5000	72.06	-0.111%	3,199,832	+13.489%
2024-08-08	70.810	72.6400	70.5200	72.14	+2.210%	4,370,547	+13.363%
2024-08-07	72.000	72.6300	70.5000	70.58	-0.926%	4,591,198	+15.869%
2024-08-06	70.180	71.8400	70.1100	71.24	+1.539%	4,348,486	+14.795%
2024-08-05	70.820	71.2300	69.0000	70.16	-2.515%	6,294,827	+16.562%
2024-08-02	74.000	74.5800	71.6950	71.97	-3.925%	7,318,028	+13.631%
2024-08-01	76.480	77.1850	73.8100	74.91	-5.452%	10,963,817	+9.171%
2024-07-31	78.930	79.9400	78.8200	79.23	+0.278%	3,827,491	+3.218%
2024-07-30	78.300	79.9500	78.1500	79.01	+1.321%	4,660,422	+3.506%
2024-07-29	77.570	78.3400	77.2200	77.98	+0.958%	3,943,375	+4.873%
2024-07-26	75.650	77.7000	75.6300	77.24	+2.645%	3,643,355	+5.878%
2024-07-25	75.780	76.4800	75.0800	75.25	-0.013%	5,249,966	+8.678%
2024-07-24	76.850	77.2500	75.2000	75.26	-2.107%	3,991,676	+8.663%
2024-07-23	76.080	77.1000	75.9400	76.88	+1.052%	3,574,423	+6.374%
2024-07-22	74.680	76.4400	74.6800	76.08	+2.231%	5,080,318	+7.492%
2024-07-19	77.920	77.9200	74.1700	74.42	-4.663%	6,992,965	+9.890%
2024-07-18	78.440	79.8600	77.8975	78.06	-0.662%	2,947,176	+4.766%
2024-07-17	78.320	79.5700	78.3200	78.58	+0.370%	4,928,927	+4.072%
2024-07-16	77.630	78.4500	77.6100	78.29	+0.863%	3,808,996	+4.458%
2024-07-15	77.060	77.8700	77.0600	77.62	+0.622%	3,989,786	+5.359%
2024-07-12	77.100	77.7400	76.7200	77.14	+0.234%	3,387,006	+6.015%
2024-07-11	76.080	77.0400	76.0100	76.96	+1.316%	4,049,024	+6.263%
2024-07-10	75.670	76.1300	75.4400	75.96	+0.277%	3,178,023	+7.662%
2024-07-09	74.760	76.5400	74.6800	75.75	+1.257%	3,820,434	+7.960%
2024-07-08	74.040	75.1100	74.0400	74.81	+1.259%	4,379,438	+9.317%
2024-07-05	75.000	75.0600	73.6100	73.88	-1.690%	3,231,682	+10.693%
2024-07-03	75.420	75.7400	74.7900	75.15	-0.239%	2,306,395	+8.822%
2024-07-02	74.100	75.4400	73.8800	75.33	+1.128%	3,515,625	+8.562%
2024-07-01	75.050	75.3400	73.9400	74.49	+0.337%	5,306,382	+9.787%
2024-06-28	74.500	75.0900	73.6200	74.24	-0.974%	8,887,938	+10.156%
2024-06-27	74.290	75.0500	73.9300	74.97	+0.644%	3,491,839	+9.084%
2024-06-26	73.650	74.7100	72.9600	74.49	-0.027%	6,582,647	+9.787%
2024-06-25	76.110	76.3900	74.2800	74.51	-1.973%	5,212,628	+9.757%
2024-06-24	75.040	76.4400	74.8500	76.01	+1.496%	3,913,139	+7.591%
2024-06-21	74.730	75.4200	74.1900	74.89	+0.013%	13,707,151	+9.200%
2024-06-20	74.240	74.9100	73.9100	74.88	+1.012%	3,732,513	+9.215%
2024-06-18	73.860	74.3600	73.5400	74.13	+0.203%	3,805,931	+10.320%
2024-06-17	73.430	74.0100	72.8900	73.98	+0.763%	3,412,156	+10.543%
2024-06-14	73.110	73.8700	73.0620	73.42	-0.931%	3,035,817	+11.387%
2024-06-13	74.510	74.6700	73.5400	74.11	-0.763%	3,937,858	+10.349%
2024-06-12	74.840	75.0600	73.9200	74.68	+0.633%	3,738,401	+9.507%
2024-06-11	75.570	75.7100	73.7550	74.21	-2.381%	3,647,686	+10.201%
2024-06-10	75.710	76.3150	75.4300	76.02	0.000%	4,596,508	+7.577%
2024-06-07	75.770	76.7000	75.7700	76.02	+0.529%	3,797,535	+7.577%
2024-06-06	76.070	76.5800	75.4100	75.62	-0.369%	3,911,801	+8.146%
2024-06-05	76.780	77.1100	75.6950	75.90	-0.978%	4,242,425	+7.747%
2024-06-04	77.870	78.1600	76.4000	76.65	-2.132%	3,857,374	+6.693%
2024-06-03	78.770	79.0558	77.1700	78.32	-0.634%	3,321,117	+4.418%
2024-05-31	78.510	78.8500	77.6000	78.82	+0.728%	5,937,476	+3.755%
2024-05-30	77.480	78.6600	77.2800	78.25	+0.877%	2,720,140	+4.511%
2024-05-29	77.110	77.7600	76.4400	77.57	+0.271%	3,461,310	+5.427%
2024-05-28	77.930	77.9300	76.7700	77.36	-0.859%	3,594,947	+5.714%
2024-05-24	77.960	78.2100	77.5600	78.03	+0.580%	2,005,621	+4.806%
2024-05-23	78.640	78.6450	77.0600	77.58	-1.685%	2,808,764	+5.414%
2024-05-22	78.530	79.5200	78.4900	78.91	+0.292%	2,779,140	+3.637%
2024-05-21	78.790	79.3900	78.5900	78.68	-0.140%	2,849,031	+3.940%
2024-05-20	80.650	80.7300	78.7500	78.79	-2.173%	4,173,768	+3.795%
2024-05-17	79.030	80.7700	78.8300	80.54	+2.286%	6,707,985	+1.540%
2024-05-16	79.830	80.1600	78.6800	78.74	-0.203%	5,568,107	+3.861%
2024-05-15	79.010	79.6000	78.3700	78.90	-0.680%	2,829,262	+3.650%
2024-05-14	78.890	79.6100	78.8200	79.44	+0.570%	3,096,161	+2.946%
2024-05-13	80.110	80.4600	78.8950	78.99	-1.398%	3,695,823	+3.532%
2024-05-10	80.170	80.8300	79.9950	80.11	+0.288%	3,980,249	+2.085%
2024-05-09	79.580	80.3100	79.3000	79.88	-0.013%	2,884,872	+2.379%
2024-05-08	80.250	80.6300	79.8600	79.89	-0.486%	3,093,236	+2.366%
2024-05-07	80.210	80.7600	79.8800	80.28	+0.388%	3,598,363	+1.868%
2024-05-06	79.110	80.1300	78.8000	79.97	+1.899%	4,613,076	+2.263%
2024-05-03	77.760	78.8600	76.2200	78.48	+0.487%	6,090,765	+4.205%
2024-05-02	78.225	79.7000	76.9100	78.10	+3.021%	6,377,354	+4.712%
2024-05-01	75.340	76.6200	75.2250	75.81	+0.664%	4,504,277	+7.875%
2024-04-30	75.490	75.6700	75.0900	75.31	-0.568%	3,275,479	+8.591%
2024-04-29	74.610	75.7900	74.5400	75.74	+1.624%	3,750,233	+7.975%
2024-04-26	74.430	75.0250	74.2400	74.53	-0.134%	4,758,987	+9.728%
2024-04-25	74.680	75.0400	74.1900	74.63	-0.454%	2,893,930	+9.581%
2024-04-24	74.440	75.1400	74.3700	74.97	+0.053%	2,614,015	+9.084%
2024-04-23	75.040	75.6800	74.6800	74.93	-0.040%	2,930,581	+9.142%
2024-04-22	74.660	75.3800	74.1300	74.96	+0.983%	2,737,396	+9.098%
2024-04-19	73.430	74.6100	72.9100	74.23	+1.699%	3,378,526	+10.171%
2024-04-18	73.170	73.5950	72.7700	72.99	+0.565%	3,091,954	+12.043%
2024-04-17	72.640	73.5500	71.5100	72.58	-1.666%	6,166,056	+12.676%
2024-04-16	73.500	74.5600	72.6000	73.81	+1.040%	4,577,872	+10.798%
2024-04-15	74.560	74.8400	72.9700	73.05	-0.855%	3,514,091	+11.951%
2024-04-12	74.000	74.6490	73.1908	73.68	-0.661%	4,176,528	+10.993%
2024-04-11	74.850	74.8600	73.6000	74.17	-1.527%	3,833,899	+10.260%
2024-04-10	75.090	75.6793	74.3300	75.32	-0.265%	4,459,147	+8.577%
2024-04-09	78.090	78.1100	75.1900	75.52	-2.993%	4,389,959	+8.289%
2024-04-08	77.850	78.2400	77.5000	77.85	+0.180%	3,027,651	+5.048%
2024-04-05	76.930	77.8600	76.6900	77.71	+1.423%	2,999,980	+5.237%
2024-04-04	78.270	78.9200	76.4200	76.62	-1.517%	4,013,062	+6.735%
2024-04-03	78.180	78.9500	77.5600	77.80	-0.282%	3,380,764	+5.116%
2024-04-02	77.610	78.2900	77.3650	78.02	+0.489%	3,335,127	+4.819%
2024-04-01	78.000	78.2950	77.3000	77.64	-0.678%	2,329,257	+5.332%
2024-03-28	78.510	78.7000	78.1400	78.17	-0.217%	4,293,056	+4.618%
2024-03-27	77.710	78.3900	77.3300	78.34	+1.228%	3,474,150	+4.391%
2024-03-26	76.710	77.4250	76.4300	77.39	+1.045%	3,861,935	+5.673%
2024-03-25	76.490	77.1200	76.3600	76.59	+0.275%	3,286,845	+6.776%
2024-03-22	77.440	77.6300	76.2400	76.38	-1.331%	2,914,418	+7.070%
2024-03-21	76.670	77.4800	76.5700	77.41	+0.873%	3,860,787	+5.645%
2024-03-20	75.630	76.8000	75.4800	76.74	+1.656%	4,133,104	+6.568%
2024-03-19	75.910	76.2700	75.4200	75.49	+0.199%	5,565,080	+8.332%
2024-03-18	76.170	76.5200	75.1300	75.34	-1.219%	6,434,604	+8.548%
2024-03-15	75.330	76.3600	75.2400	76.27	+0.554%	7,185,011	+7.224%
2024-03-14	75.440	76.0150	74.8400	75.85	+0.477%	3,869,140	+7.818%
2024-03-13	75.840	76.1000	75.3450	75.49	-0.527%	3,645,081	+8.332%
2024-03-12	74.920	76.0350	74.7900	75.89	+1.308%	3,656,119	+7.761%
2024-03-11	74.100	75.2200	74.0700	74.91	+0.672%	2,336,492	+9.171%
2024-03-08	74.710	74.8890	74.2927	74.41	-0.415%	2,338,587	+9.905%
2024-03-07	75.050	75.4800	74.5250	74.72	-0.174%	2,940,590	+9.449%
2024-03-06	73.770	74.9700	73.1400	74.85	+1.258%	5,327,440	+9.259%
2024-03-05	72.990	74.3000	72.8100	73.92	+1.025%	5,310,516	+10.633%
2024-03-04	72.290	73.2550	72.2750	73.17	+0.453%	4,030,376	+11.767%
2024-03-01	72.840	73.4400	72.4650	72.84	-0.069%	4,394,761	+12.273%
2024-02-29	72.690	73.0950	72.0100	72.89	+0.635%	5,298,484	+12.196%
2024-02-28	71.920	72.5300	71.7300	72.43	+0.667%	3,557,668	+12.909%
2024-02-27	71.250	72.0150	71.2500	71.95	+0.883%	3,217,450	+13.662%
2024-02-26	71.340	72.4700	71.1723	71.32	0.000%	5,154,645	+14.666%
2024-02-23	71.000	71.9200	70.8800	71.32	+0.621%	4,246,074	+14.666%
2024-02-22	68.680	70.9900	68.6500	70.88	+3.203%	6,031,806	+15.378%
2024-02-21	68.640	69.0950	68.1500	68.68	+0.807%	3,969,278	+19.074%
2024-02-20	69.010	69.4230	68.0450	68.13	-2.727%	6,814,580	+20.035%
2024-02-16	70.150	70.7900	69.7000	70.04	-0.370%	5,139,759	+16.762%
2024-02-15	69.020	70.8100	68.8500	70.30	+1.634%	5,656,327	+16.330%
2024-02-14	72.200	73.2760	68.7300	69.17	-1.313%	7,507,370	+18.230%
2024-02-13	69.860	70.3000	69.2000	70.09	+0.516%	5,328,620	+16.679%
2024-02-12	69.400	70.1800	69.2600	69.73	+0.883%	3,770,794	+17.281%
2024-02-09	68.280	69.2300	68.0600	69.12	+1.038%	3,217,269	+18.316%
2024-02-08	69.770	69.7700	67.9600	68.41	-2.005%	5,242,295	+19.544%
2024-02-07	68.980	69.8400	68.9350	69.81	+1.512%	2,844,118	+17.147%
2024-02-06	68.770	69.3600	68.6000	68.77	-0.232%	2,910,418	+18.918%
2024-02-05	68.940	69.2800	68.7250	68.93	-1.005%	2,929,312	+18.642%
2024-02-02	69.080	70.0400	68.9700	69.63	+1.177%	2,808,872	+17.449%
2024-02-01	69.010	69.4650	67.5300	68.82	-0.993%	4,304,206	+18.832%
2024-01-31	70.560	71.0650	69.5000	69.51	-1.236%	3,691,008	+17.652%
2024-01-30	69.330	70.4100	69.3300	70.38	+1.456%	2,966,827	+16.198%
2024-01-29	69.410	69.6900	69.0350	69.37	-0.230%	3,167,156	+17.890%
2024-01-26	69.150	69.6500	68.9950	69.53	+0.797%	2,564,597	+17.618%
2024-01-25	69.630	69.9300	68.8200	68.98	-0.260%	3,968,404	+18.556%
2024-01-24	69.430	69.6600	69.0300	69.16	+0.232%	2,736,268	+18.248%
2024-01-23	69.260	69.4300	68.9700	69.00	-0.375%	2,562,155	+18.522%
2024-01-22	69.180	69.5400	68.8900	69.26	+0.625%	3,091,914	+18.077%
2024-01-19	67.880	69.2700	67.7000	68.83	+2.365%	5,098,642	+18.814%