Hartford Insurance Group, Inc. (HIG.PG) stock
HIG.PGNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as HIG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 26, 2026Score 17/3011% below fair value
$21.61−0.12 (-0.55%)
Close on Nov 2, 2026Market cap $36.71BP/E 8.8Yield 1.59%
Price history
Hartford Insurance share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$21.61
-0.55% on the day
52-week range
$21.14 – $25.37
-14.8% from the high
Change over 52 weeks
-14.3%
From $25.22 on Oct 31, 2025
Average volume
30,264
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $21.54 | $21.81 | $21.35 | $21.61 | -0.55% | 61,499 |
| Oct 26, 2026 | $22.13 | $22.34 | $21.72 | $21.73 | -2.07% | 245,543 |
| Oct 19, 2026 | $21.96 | $22.25 | $21.60 | $22.19 | +0.59% | 127,841 |
| Oct 12, 2026 | $21.62 | $22.32 | $21.28 | $22.06 | +1.66% | 265,485 |
| Oct 5, 2026 | $22.11 | $22.40 | $21.14 | $21.70 | -1.45% | 322,153 |
| Sep 28, 2026 | $22.63 | $22.63 | $21.43 | $22.02 | -2.59% | 283,543 |
| Sep 21, 2026 | $23.15 | $23.33 | $22.48 | $22.61 | -2.06% | 129,582 |
| Sep 14, 2026 | $23.21 | $23.40 | $22.94 | $23.08 | -0.99% | 162,347 |
| Sep 8, 2026 | $23.94 | $24.07 | $23.10 | $23.31 | -2.35% | 69,341 |
| Aug 31, 2026 | $24.53 | $24.70 | $23.76 | $23.87 | -2.69% | 141,698 |
| Aug 24, 2026 | $24.40 | $24.76 | $24.40 | $24.53 | +0.20% | 82,598 |
| Aug 17, 2026 | $24.56 | $24.59 | $24.36 | $24.48 | -0.04% | 110,608 |
| Aug 10, 2026 | $24.51 | $24.59 | $24.43 | $24.49 | -0.33% | 83,055 |
| Aug 3, 2026 | $24.44 | $24.65 | $24.38 | $24.57 | -0.85% | 104,005 |
| Jul 27, 2026 | $24.70 | $24.81 | $24.59 | $24.78 | +0.36% | 105,546 |
| Jul 20, 2026 | $24.74 | $24.83 | $24.55 | $24.69 | -0.44% | 87,626 |
| Jul 13, 2026 | $24.67 | $24.81 | $24.63 | $24.80 | +0.53% | 85,475 |
| Jul 6, 2026 | $24.87 | $24.91 | $24.66 | $24.67 | -0.72% | 71,658 |
| Jun 29, 2026 | $24.70 | $24.95 | $24.57 | $24.85 | +0.85% | 159,321 |
| Jun 22, 2026 | $24.93 | $24.97 | $24.62 | $24.64 | -1.04% | 110,236 |
| Jun 15, 2026 | $24.96 | $24.98 | $24.89 | $24.90 | +0.12% | 51,318 |
| Jun 8, 2026 | $24.79 | $24.88 | $24.66 | $24.87 | +0.42% | 93,894 |
| Jun 1, 2026 | $24.85 | $24.99 | $24.70 | $24.77 | -0.38% | 65,109 |
| May 26, 2026 | $24.90 | $24.97 | $24.65 | $24.86 | +0.32% | 73,768 |
| May 18, 2026 | $24.77 | $24.87 | $24.63 | $24.78 | +0.04% | 91,288 |
| May 11, 2026 | $25.00 | $25.04 | $24.75 | $24.77 | -0.92% | 86,644 |
| May 4, 2026 | $24.85 | $25.00 | $24.75 | $25.00 | +0.52% | 79,587 |
| Apr 27, 2026 | $25.09 | $25.22 | $24.80 | $24.87 | -0.84% | 97,720 |
| Apr 20, 2026 | $25.05 | $25.22 | $25.00 | $25.08 | +0.08% | 53,976 |
| Apr 13, 2026 | $25.00 | $25.22 | $24.90 | $25.06 | +0.24% | 96,773 |
| Apr 6, 2026 | $24.69 | $25.05 | $24.69 | $25.00 | +1.17% | 78,827 |
| Mar 30, 2026 | $24.85 | $24.89 | $24.60 | $24.71 | -0.40% | 152,976 |
| Mar 23, 2026 | $24.66 | $25.07 | $24.66 | $24.81 | +0.77% | 128,144 |
| Mar 16, 2026 | $25.06 | $25.08 | $24.52 | $24.62 | -1.16% | 130,861 |
| Mar 9, 2026 | $24.99 | $25.13 | $24.88 | $24.91 | -0.32% | 98,721 |
| Mar 2, 2026 | $25.03 | $25.18 | $24.99 | $24.99 | -0.36% | 77,248 |
| Feb 23, 2026 | $25.12 | $25.17 | $24.92 | $25.08 | +0.20% | 121,136 |
| Feb 17, 2026 | $25.13 | $25.17 | $25.02 | $25.03 | -0.12% | 67,576 |
| Feb 9, 2026 | $24.93 | $25.13 | $24.90 | $25.06 | +0.40% | 49,832 |
| Feb 2, 2026 | $24.81 | $25.00 | $24.77 | $24.96 | -0.64% | 129,232 |
| Jan 26, 2026 | $25.20 | $25.31 | $25.08 | $25.12 | -0.55% | 103,144 |
| Jan 20, 2026 | $25.10 | $25.30 | $25.02 | $25.26 | +0.52% | 48,123 |
| Jan 12, 2026 | $25.06 | $25.29 | $25.03 | $25.13 | +0.16% | 87,477 |
| Jan 5, 2026 | $25.22 | $25.32 | $25.03 | $25.09 | -0.21% | 92,575 |
| Dec 29, 2025 | $25.00 | $25.23 | $24.93 | $25.14 | +0.60% | 90,132 |
| Dec 22, 2025 | $24.86 | $25.05 | $24.75 | $25.00 | +0.34% | 117,258 |
| Dec 15, 2025 | $24.91 | $25.07 | $24.81 | $24.91 | +0.36% | 182,279 |
| Dec 8, 2025 | $24.85 | $24.90 | $24.63 | $24.82 | -0.12% | 237,227 |
| Dec 1, 2025 | $25.10 | $25.10 | $24.82 | $24.85 | -0.44% | 123,615 |
| Nov 24, 2025 | $24.90 | $25.10 | $24.87 | $24.96 | +0.04% | 49,741 |
| Nov 17, 2025 | $25.08 | $25.13 | $24.75 | $24.95 | -0.16% | 146,067 |
| Nov 10, 2025 | $25.12 | $25.20 | $24.93 | $24.99 | -0.12% | 68,215 |
| Nov 3, 2025 | $24.99 | $25.10 | $24.91 | $25.02 | -0.79% | 94,033 |
| Oct 27, 2025 | $25.33 | $25.43 | $25.12 | $25.22 | -0.32% | 86,541 |
| Oct 20, 2025 | $25.29 | $25.49 | $25.27 | $25.30 | -0.08% | 35,872 |
| Oct 13, 2025 | $25.24 | $25.39 | $25.22 | $25.32 | +0.44% | 60,999 |
| Oct 6, 2025 | $25.18 | $25.38 | $25.17 | $25.21 | +0.12% | 67,140 |
| Sep 29, 2025 | $25.20 | $25.26 | $24.98 | $25.18 | +0.64% | 74,102 |
| Sep 22, 2025 | $25.21 | $25.30 | $25.00 | $25.02 | -0.81% | 53,460 |
| Sep 15, 2025 | $25.40 | $25.40 | $25.09 | $25.22 | -0.70% | 64,185 |
| Sep 8, 2025 | $25.20 | $25.46 | $25.19 | $25.40 | +0.79% | 40,944 |
| Sep 2, 2025 | $25.00 | $25.24 | $24.99 | $25.20 | +0.80% | 44,132 |
| Aug 25, 2025 | $25.15 | $25.19 | $24.98 | $25.00 | -0.79% | 86,006 |
| Aug 18, 2025 | $25.07 | $25.29 | $25.00 | $25.20 | +0.72% | 93,603 |
| Aug 11, 2025 | $24.86 | $25.10 | $24.85 | $25.02 | +0.56% | 88,311 |
| Aug 4, 2025 | $24.87 | $25.05 | $24.75 | $24.88 | -0.12% | 121,822 |
| Jul 28, 2025 | $25.03 | $25.21 | $24.80 | $24.91 | -0.36% | 121,859 |
| Jul 21, 2025 | $25.08 | $25.08 | $24.90 | $25.00 | 0.00% | 129,067 |
| Jul 14, 2025 | $25.15 | $25.18 | $24.95 | $25.00 | -0.64% | 121,777 |
| Jul 7, 2025 | $25.09 | $25.30 | $25.01 | $25.16 | +0.08% | 68,413 |
| Jun 30, 2025 | $25.08 | $25.20 | $24.76 | $25.14 | +0.28% | 278,849 |
| Jun 23, 2025 | $24.95 | $25.16 | $24.90 | $25.07 | +0.56% | 124,665 |
| Jun 16, 2025 | $24.87 | $25.02 | $24.75 | $24.93 | +0.65% | 75,222 |
| Jun 9, 2025 | $24.82 | $25.05 | $24.75 | $24.77 | -0.24% | 95,771 |
| Jun 2, 2025 | $24.83 | $24.98 | $24.77 | $24.83 | -0.20% | 72,223 |
| May 27, 2025 | $24.78 | $24.96 | $24.69 | $24.88 | +0.85% | 117,724 |
| May 19, 2025 | $24.83 | $25.07 | $24.59 | $24.67 | -0.96% | 94,262 |
| May 12, 2025 | $24.90 | $25.04 | $24.77 | $24.91 | +0.16% | 114,819 |
| May 5, 2025 | $24.75 | $24.96 | $24.64 | $24.87 | +0.48% | 61,373 |
| Apr 28, 2025 | $25.01 | $25.11 | $24.50 | $24.75 | -0.92% | 98,174 |
| Apr 21, 2025 | $24.63 | $25.09 | $24.53 | $24.98 | +1.42% | 63,255 |
| Apr 14, 2025 | $24.47 | $24.80 | $24.47 | $24.63 | +0.90% | 108,424 |
| Apr 7, 2025 | $24.50 | $24.76 | $23.99 | $24.41 | -1.37% | 129,938 |
| Mar 31, 2025 | $24.95 | $24.99 | $24.50 | $24.75 | -0.64% | 292,999 |
| Mar 24, 2025 | $25.07 | $25.24 | $24.91 | $24.91 | -0.60% | 123,211 |
| Mar 17, 2025 | $25.18 | $25.29 | $25.06 | $25.06 | -0.63% | 51,751 |
| Mar 10, 2025 | $25.02 | $25.22 | $24.98 | $25.22 | +0.80% | 57,125 |
| Mar 3, 2025 | $25.12 | $25.18 | $25.00 | $25.02 | -0.36% | 53,609 |
| Feb 24, 2025 | $25.20 | $25.34 | $25.03 | $25.11 | -0.20% | 62,652 |
| Feb 18, 2025 | $25.25 | $25.26 | $25.05 | $25.16 | -0.20% | 52,438 |
| Feb 10, 2025 | $25.04 | $25.39 | $24.95 | $25.21 | +0.72% | 169,474 |
| Feb 3, 2025 | $24.96 | $25.18 | $24.96 | $25.03 | +0.20% | 116,770 |
| Jan 27, 2025 | $25.36 | $25.53 | $24.97 | $24.98 | -1.65% | 128,367 |
| Jan 21, 2025 | $25.35 | $25.50 | $25.27 | $25.40 | +0.51% | 118,779 |
| Jan 13, 2025 | $24.99 | $25.41 | $24.88 | $25.27 | +0.92% | 253,550 |
| Jan 6, 2025 | $25.34 | $25.35 | $24.95 | $25.04 | -1.11% | 145,480 |
| Dec 30, 2024 | $24.93 | $25.43 | $24.90 | $25.32 | +1.28% | 305,653 |
| Dec 23, 2024 | $25.16 | $25.17 | $24.91 | $25.00 | -0.68% | 143,883 |
| Dec 16, 2024 | $24.97 | $25.17 | $24.85 | $25.17 | +1.12% | 143,298 |
| Dec 9, 2024 | $25.20 | $25.20 | $24.80 | $24.89 | -0.84% | 96,223 |
| Dec 2, 2024 | $25.33 | $25.33 | $25.10 | $25.10 | -1.22% | 64,154 |
| Nov 25, 2024 | $25.15 | $25.45 | $24.97 | $25.41 | +1.11% | 82,754 |
| Nov 18, 2024 | $25.10 | $25.20 | $24.84 | $25.13 | +0.01% | 102,154 |
| Nov 11, 2024 | $25.32 | $25.42 | $24.93 | $25.13 | -1.33% | 133,674 |
| Nov 4, 2024 | $25.13 | $25.47 | $25.02 | $25.47 | +1.60% | 75,015 |
| Oct 28, 2024 | $25.25 | $25.44 | $24.89 | $25.07 | -0.44% | 138,861 |
| Oct 21, 2024 | $25.24 | $25.38 | $25.11 | $25.18 | -0.32% | 97,650 |
| Oct 14, 2024 | $25.45 | $25.46 | $25.23 | $25.26 | -0.67% | 73,286 |
| Oct 7, 2024 | $25.17 | $25.43 | $25.12 | $25.43 | +1.03% | 72,721 |
| Sep 30, 2024 | $25.18 | $25.24 | $25.01 | $25.17 | +0.20% | 134,654 |
| Sep 23, 2024 | $25.21 | $25.26 | $25.12 | $25.12 | -0.20% | 83,524 |
| Sep 16, 2024 | $25.15 | $25.40 | $25.14 | $25.17 | +0.04% | 68,077 |
| Sep 9, 2024 | $25.07 | $25.38 | $25.04 | $25.16 | +0.42% | 97,483 |
| Sep 3, 2024 | $24.97 | $25.17 | $24.92 | $25.06 | +0.58% | 59,156 |
| Aug 26, 2024 | $25.13 | $25.20 | $24.85 | $24.91 | -1.15% | 89,974 |
| Aug 19, 2024 | $25.39 | $25.48 | $25.03 | $25.20 | -0.28% | 67,708 |
| Aug 12, 2024 | $25.00 | $25.32 | $25.00 | $25.27 | +1.00% | 60,345 |
| Aug 5, 2024 | $24.75 | $25.15 | $24.60 | $25.02 | +0.28% | 91,980 |
| Jul 29, 2024 | $25.04 | $25.17 | $24.63 | $24.95 | -0.44% | 167,479 |
| Jul 22, 2024 | $25.05 | $25.18 | $24.91 | $25.06 | +0.28% | 76,891 |
| Jul 15, 2024 | $24.95 | $25.17 | $24.95 | $24.99 | -0.52% | 74,659 |
| Jul 8, 2024 | $25.03 | $25.12 | $24.88 | $25.12 | +0.40% | 91,053 |
| Jul 1, 2024 | $24.80 | $25.09 | $24.70 | $25.02 | +0.93% | 96,200 |
| Jun 24, 2024 | $24.78 | $25.03 | $24.74 | $24.79 | +0.08% | 86,443 |
| Jun 17, 2024 | $24.89 | $24.94 | $24.72 | $24.77 | -0.28% | 210,010 |
| Jun 10, 2024 | $24.85 | $25.07 | $24.77 | $24.84 | -0.04% | 94,900 |
| Jun 3, 2024 | $24.79 | $25.09 | $24.77 | $24.85 | -0.24% | 69,446 |
| May 28, 2024 | $24.91 | $25.00 | $24.60 | $24.91 | +0.12% | 95,394 |
| May 20, 2024 | $24.90 | $25.10 | $24.66 | $24.88 | -0.08% | 92,091 |
| May 13, 2024 | $24.85 | $25.10 | $24.82 | $24.90 | 0.00% | 71,844 |
| May 6, 2024 | $25.18 | $25.19 | $24.65 | $24.90 | -0.78% | 126,086 |
| Apr 29, 2024 | $25.02 | $25.46 | $24.80 | $25.10 | -0.02% | 118,167 |
| Apr 22, 2024 | $24.90 | $25.37 | $24.90 | $25.10 | +0.84% | 40,533 |
| Apr 15, 2024 | $25.01 | $25.15 | $24.60 | $24.89 | -0.40% | 103,110 |
| Apr 8, 2024 | $25.37 | $25.37 | $24.90 | $24.99 | -0.75% | 81,694 |
| Apr 1, 2024 | $25.28 | $25.49 | $25.12 | $25.18 | -0.63% | 60,374 |
| Mar 25, 2024 | $25.23 | $25.55 | $25.23 | $25.34 | +0.20% | 113,973 |
| Mar 18, 2024 | $25.05 | $25.52 | $25.05 | $25.29 | +1.12% | 98,697 |
| Mar 11, 2024 | $25.19 | $25.23 | $25.01 | $25.01 | -0.99% | 52,802 |
| Mar 4, 2024 | $25.17 | $25.28 | $25.10 | $25.26 | +0.08% | 63,311 |
| Feb 26, 2024 | $25.24 | $25.45 | $25.07 | $25.24 | -0.12% | 121,085 |
| Feb 20, 2024 | $25.00 | $25.32 | $24.93 | $25.27 | +0.98% | 75,772 |
| Feb 12, 2024 | $25.13 | $25.23 | $24.96 | $25.03 | -0.73% | 90,207 |
| Feb 5, 2024 | $24.90 | $25.23 | $24.75 | $25.21 | +1.24% | 127,301 |
| Jan 29, 2024 | $25.11 | $25.31 | $24.79 | $24.90 | -0.84% | 113,670 |
| Jan 22, 2024 | $25.13 | $25.15 | $24.95 | $25.11 | +0.24% | 123,807 |
| Jan 16, 2024 | $25.25 | $25.38 | $24.78 | $25.05 | -1.30% | 167,124 |
| Jan 8, 2024 | $25.27 | $25.41 | $25.03 | $25.38 | +0.88% | 78,529 |
| Jan 2, 2024 | $25.00 | $25.35 | $24.91 | $25.16 | +0.64% | 71,150 |
| Dec 26, 2023 | $25.43 | $25.43 | $25.00 | $25.00 | -0.71% | 143,723 |
| Dec 18, 2023 | $25.40 | $25.46 | $25.12 | $25.18 | -0.98% | 109,668 |
| Dec 11, 2023 | $24.89 | $25.60 | $24.58 | $25.43 | +2.29% | 307,506 |
| Dec 4, 2023 | $25.18 | $25.40 | $24.74 | $24.86 | -1.70% | 146,872 |
| Nov 27, 2023 | $24.37 | $25.44 | $24.26 | $25.29 | +3.22% | 234,944 |
| Nov 20, 2023 | $24.72 | $24.87 | $24.22 | $24.50 | -1.29% | 78,515 |
| Nov 13, 2023 | $23.61 | $24.84 | $23.59 | $24.82 | +5.12% | 158,956 |
| Nov 6, 2023 | $24.26 | $24.63 | $23.57 | $23.61 | -4.10% | 118,689 |
| Oct 30, 2023 | $23.40 | $24.77 | $22.76 | $24.62 | +5.44% | 229,344 |
| Oct 23, 2023 | $23.00 | $23.69 | $23.00 | $23.35 | +0.73% | 83,714 |
| Oct 16, 2023 | $23.46 | $23.74 | $22.80 | $23.18 | -2.36% | 109,606 |
| Oct 9, 2023 | $23.60 | $24.19 | $23.47 | $23.74 | +0.08% | 85,542 |
| Oct 2, 2023 | $24.85 | $24.95 | $23.36 | $23.72 | -4.62% | 112,534 |
| Sep 25, 2023 | $24.86 | $25.19 | $24.55 | $24.87 | -0.36% | 233,326 |
| Sep 18, 2023 | $25.05 | $25.28 | $24.82 | $24.96 | -0.48% | 69,596 |
| Sep 11, 2023 | $24.86 | $25.14 | $24.74 | $25.08 | +0.52% | 94,721 |
| Sep 5, 2023 | $25.00 | $25.00 | $24.66 | $24.95 | +0.04% | 58,583 |
| Aug 28, 2023 | $24.76 | $25.06 | $24.67 | $24.94 | +0.16% | 68,235 |
| Aug 21, 2023 | $24.65 | $24.97 | $24.60 | $24.90 | +0.85% | 104,216 |
| Aug 14, 2023 | $24.66 | $24.80 | $24.50 | $24.69 | +0.12% | 114,561 |
| Aug 7, 2023 | $24.75 | $24.98 | $24.52 | $24.66 | +0.04% | 62,139 |
| Jul 31, 2023 | $24.80 | $24.80 | $24.40 | $24.65 | -1.75% | 119,706 |
| Jul 24, 2023 | $24.78 | $25.15 | $24.78 | $25.09 | +1.05% | 124,948 |
| Jul 17, 2023 | $24.83 | $24.93 | $24.50 | $24.83 | 0.00% | 133,686 |
| Jul 10, 2023 | $24.87 | $25.24 | $24.70 | $24.83 | -0.44% | 138,500 |
| Jul 3, 2023 | $25.27 | $25.49 | $24.73 | $24.94 | -1.69% | 58,290 |
| Jun 26, 2023 | $25.02 | $25.48 | $24.82 | $25.37 | +1.40% | 166,670 |
| Jun 20, 2023 | $24.65 | $25.06 | $24.52 | $25.02 | +1.03% | 113,475 |
| Jun 12, 2023 | $24.69 | $24.92 | $23.53 | $24.77 | +0.30% | 86,256 |
| Jun 5, 2023 | $25.19 | $25.23 | $24.69 | $24.69 | -1.95% | 81,006 |
| May 30, 2023 | $24.65 | $25.20 | $24.54 | $25.18 | +1.78% | 173,681 |
| May 22, 2023 | $24.65 | $24.82 | $24.50 | $24.74 | +0.03% | 84,941 |
| May 15, 2023 | $24.90 | $24.95 | $24.50 | $24.73 | -0.26% | 108,267 |
| May 8, 2023 | $24.62 | $24.90 | $24.18 | $24.80 | +1.30% | 155,190 |
| May 1, 2023 | $24.76 | $24.81 | $24.00 | $24.48 | -1.13% | 215,558 |
| Apr 24, 2023 | $25.11 | $25.15 | $24.65 | $24.76 | -1.20% | 312,610 |
| Apr 17, 2023 | $25.02 | $25.34 | $24.96 | $25.06 | +0.24% | 238,679 |
| Apr 10, 2023 | $25.50 | $25.61 | $24.94 | $25.00 | -1.96% | 144,859 |
| Apr 3, 2023 | $25.30 | $25.65 | $25.16 | $25.50 | +0.79% | 68,661 |
| Mar 27, 2023 | $25.10 | $25.60 | $24.96 | $25.30 | +1.00% | 107,563 |
| Mar 20, 2023 | $24.93 | $25.27 | $24.65 | $25.05 | +0.12% | 102,637 |
| Mar 13, 2023 | $24.79 | $25.57 | $24.52 | $25.02 | +0.38% | 124,706 |
| Mar 6, 2023 | $25.39 | $25.58 | $24.87 | $24.93 | -1.60% | 97,747 |
| Feb 27, 2023 | $25.13 | $25.40 | $25.04 | $25.33 | +0.52% | 103,989 |
| Feb 21, 2023 | $25.25 | $25.40 | $24.88 | $25.20 | -0.83% | 56,024 |
| Feb 13, 2023 | $25.54 | $25.87 | $25.17 | $25.41 | -0.50% | 273,417 |
| Feb 6, 2023 | $25.45 | $25.70 | $25.42 | $25.54 | +0.15% | 99,954 |
| Jan 30, 2023 | $26.00 | $26.18 | $25.50 | $25.50 | -1.92% | 149,244 |
| Jan 23, 2023 | $25.91 | $26.24 | $25.90 | $26.00 | -0.15% | 100,303 |
| Jan 17, 2023 | $25.88 | $26.20 | $25.69 | $26.04 | +0.46% | 84,090 |
| Jan 9, 2023 | $25.88 | $26.12 | $25.73 | $25.92 | +0.15% | 111,411 |
| Jan 3, 2023 | $25.26 | $26.67 | $25.16 | $25.88 | +2.78% | 200,431 |
| Dec 27, 2022 | $25.04 | $25.56 | $24.95 | $25.18 | +0.12% | 256,064 |
| Dec 19, 2022 | $25.31 | $25.61 | $25.07 | $25.15 | -0.95% | 125,919 |
| Dec 12, 2022 | $25.29 | $25.69 | $25.07 | $25.39 | +0.63% | 163,778 |
| Dec 5, 2022 | $25.01 | $25.70 | $24.92 | $25.23 | +0.40% | 244,364 |
| Nov 28, 2022 | $24.91 | $25.44 | $24.71 | $25.13 | +0.48% | 251,986 |
| Nov 21, 2022 | $25.00 | $25.17 | $24.68 | $25.01 | -0.04% | 125,096 |
| Nov 14, 2022 | $25.27 | $25.33 | $24.77 | $25.02 | -0.95% | 173,947 |
| Nov 7, 2022 | $24.00 | $25.49 | $23.85 | $25.26 | +5.56% | 166,255 |
| Oct 31, 2022 | $24.68 | $24.68 | $23.75 | $23.93 | -4.13% | 244,954 |
| Oct 24, 2022 | $24.34 | $25.12 | $24.26 | $24.96 | +2.80% | 101,871 |
| Oct 17, 2022 | $24.73 | $24.78 | $24.04 | $24.28 | -1.26% | 136,866 |
| Oct 10, 2022 | $24.80 | $24.93 | $24.37 | $24.59 | -0.73% | 197,094 |
| Oct 3, 2022 | $25.35 | $25.49 | $24.75 | $24.77 | -1.90% | 87,750 |
| Sep 26, 2022 | $24.87 | $25.29 | $24.67 | $25.25 | +1.53% | 227,511 |
| Sep 19, 2022 | $24.91 | $25.22 | $24.60 | $24.87 | -0.48% | 240,499 |
| Sep 12, 2022 | $25.26 | $25.42 | $24.90 | $24.99 | -0.68% | 70,205 |
| Sep 6, 2022 | $25.02 | $25.31 | $24.84 | $25.16 | +0.32% | 102,006 |
| Aug 29, 2022 | $25.40 | $25.52 | $24.80 | $25.08 | -1.03% | 106,911 |
| Aug 22, 2022 | $25.55 | $25.59 | $24.80 | $25.34 | -1.21% | 170,016 |
| Aug 15, 2022 | $26.39 | $26.39 | $25.10 | $25.65 | -2.47% | 65,084 |
| Aug 8, 2022 | $26.18 | $26.71 | $26.01 | $26.30 | +0.80% | 56,241 |
| Aug 1, 2022 | $26.21 | $26.86 | $26.00 | $26.09 | -0.50% | 109,113 |
| Jul 25, 2022 | $26.46 | $26.49 | $26.18 | $26.22 | -0.49% | 98,081 |
| Jul 18, 2022 | $26.36 | $26.50 | $26.00 | $26.35 | -0.26% | 130,617 |
| Jul 11, 2022 | $25.46 | $26.65 | $25.46 | $26.42 | +3.36% | 347,290 |
| Jul 5, 2022 | $25.58 | $25.78 | $25.39 | $25.56 | -0.08% | 39,810 |
| Jun 27, 2022 | $25.77 | $26.07 | $25.39 | $25.58 | -1.12% | 62,503 |
| Jun 21, 2022 | $25.51 | $25.97 | $25.18 | $25.87 | +1.67% | 43,073 |
| Jun 13, 2022 | $25.07 | $25.60 | $24.61 | $25.45 | +1.37% | 170,743 |
| Jun 6, 2022 | $26.23 | $26.23 | $24.95 | $25.10 | -4.34% | 90,903 |
| May 31, 2022 | $26.47 | $26.47 | $25.71 | $26.24 | -1.13% | 73,606 |
| May 23, 2022 | $25.00 | $26.55 | $24.80 | $26.54 | +6.08% | 144,711 |
| May 16, 2022 | $25.16 | $25.43 | $24.62 | $25.02 | +0.08% | 203,028 |
| May 9, 2022 | $24.94 | $25.53 | $24.76 | $25.00 | +0.08% | 146,309 |
| May 2, 2022 | $25.83 | $25.95 | $24.86 | $24.98 | -3.48% | 214,228 |
| Apr 25, 2022 | $25.46 | $26.10 | $25.32 | $25.88 | +1.65% | 216,334 |
| Apr 18, 2022 | $25.72 | $25.94 | $25.32 | $25.46 | -1.09% | 220,408 |
| Apr 11, 2022 | $25.85 | $25.98 | $25.62 | $25.74 | -1.27% | 67,271 |
| Apr 4, 2022 | $26.87 | $26.87 | $25.93 | $26.07 | -2.54% | 101,960 |
| Mar 28, 2022 | $26.05 | $26.96 | $25.92 | $26.75 | +3.16% | 117,724 |
| Mar 21, 2022 | $26.23 | $26.28 | $25.89 | $25.93 | -1.14% | 72,199 |
| Mar 14, 2022 | $25.68 | $26.32 | $25.15 | $26.23 | +1.84% | 135,339 |
| Mar 7, 2022 | $25.85 | $25.98 | $25.55 | $25.76 | -0.37% | 114,626 |
| Feb 28, 2022 | $26.06 | $26.32 | $25.84 | $25.85 | -1.11% | 139,603 |
| Feb 22, 2022 | $26.16 | $26.38 | $25.91 | $26.14 | -0.27% | 70,101 |
| Feb 14, 2022 | $26.19 | $26.77 | $25.98 | $26.21 | -0.61% | 100,308 |
| Feb 7, 2022 | $26.36 | $26.67 | $25.76 | $26.37 | -0.19% | 225,889 |
| Jan 31, 2022 | $26.39 | $26.71 | $26.22 | $26.42 | 0.00% | 116,304 |
| Jan 24, 2022 | $26.97 | $27.15 | $26.25 | $26.42 | -1.97% | 95,312 |
| Jan 18, 2022 | $27.10 | $27.23 | $26.80 | $26.95 | -1.10% | 107,786 |
| Jan 10, 2022 | $26.84 | $27.30 | $26.63 | $27.25 | +1.09% | 68,455 |
| Jan 3, 2022 | $26.85 | $27.07 | $26.62 | $26.96 | +0.13% | 153,438 |
| Dec 27, 2021 | $26.80 | $26.93 | $26.65 | $26.92 | +0.60% | 97,860 |
| Dec 20, 2021 | $26.59 | $26.86 | $26.51 | $26.76 | 0.00% | 103,755 |
| Dec 13, 2021 | $26.94 | $27.00 | $26.72 | $26.76 | -0.19% | 67,786 |
| Dec 6, 2021 | $26.61 | $27.11 | $26.57 | $26.81 | +0.45% | 71,959 |
| Nov 29, 2021 | $26.52 | $26.84 | $26.34 | $26.69 | +0.76% | 227,634 |
| Nov 22, 2021 | $26.91 | $26.91 | $26.30 | $26.49 | -1.19% | 71,949 |
| Nov 15, 2021 | $27.56 | $27.68 | $26.68 | $26.81 | -2.15% | 158,441 |
| Nov 8, 2021 | $28.15 | $28.22 | $27.39 | $27.40 | -2.80% | 80,575 |
| Nov 1, 2021 | $27.82 | $28.22 | $27.73 | $28.19 | +1.66% | 66,591 |
| Oct 25, 2021 | $28.05 | $28.23 | $27.57 | $27.73 | -0.93% | 115,432 |
| Oct 18, 2021 | $28.13 | $28.23 | $27.97 | $27.99 | -0.82% | 89,292 |
| Oct 11, 2021 | $27.53 | $28.22 | $27.30 | $28.22 | +2.51% | 69,441 |
| Oct 4, 2021 | $27.45 | $27.55 | $27.26 | $27.53 | -0.07% | 85,157 |
| Sep 27, 2021 | $27.69 | $27.75 | $27.03 | $27.55 | -0.43% | 116,477 |
| Sep 20, 2021 | $27.79 | $28.00 | $27.64 | $27.67 | -0.72% | 76,923 |
| Sep 13, 2021 | $28.18 | $28.20 | $27.81 | $27.87 | -0.82% | 99,793 |
| Sep 7, 2021 | $28.26 | $28.28 | $27.97 | $28.10 | -0.60% | 75,291 |
| Aug 30, 2021 | $28.30 | $28.42 | $28.14 | $28.27 | -0.11% | 92,273 |
| Aug 23, 2021 | $28.32 | $28.32 | $28.11 | $28.30 | +0.11% | 57,782 |
| Aug 16, 2021 | $28.39 | $28.39 | $28.01 | $28.27 | -0.11% | 65,485 |
| Aug 9, 2021 | $28.49 | $28.49 | $27.85 | $28.30 | -0.63% | 81,559 |
| Aug 2, 2021 | $28.61 | $28.61 | $28.32 | $28.48 | -0.35% | 122,947 |
| Jul 26, 2021 | $28.57 | $28.62 | $28.07 | $28.58 | +0.21% | 72,057 |
| Jul 19, 2021 | $28.42 | $28.60 | $28.17 | $28.52 | +0.21% | 48,969 |
| Jul 12, 2021 | $28.55 | $28.72 | $28.37 | $28.46 | -0.56% | 90,920 |
| Jul 6, 2021 | $28.88 | $28.90 | $28.56 | $28.62 | -0.49% | 60,097 |
| Jun 28, 2021 | $28.44 | $28.90 | $28.28 | $28.76 | +1.66% | 121,537 |
| Jun 21, 2021 | $28.23 | $28.61 | $28.13 | $28.29 | -0.21% | 70,661 |
| Jun 14, 2021 | $28.04 | $28.39 | $27.99 | $28.35 | +1.21% | 88,293 |
| Jun 7, 2021 | $27.98 | $28.01 | $27.71 | $28.01 | +0.32% | 72,608 |
| Jun 1, 2021 | $27.65 | $27.95 | $27.65 | $27.92 | +1.20% | 52,727 |
| May 24, 2021 | $27.61 | $27.75 | $27.42 | $27.59 | +0.29% | 70,889 |
| May 17, 2021 | $27.50 | $27.66 | $27.28 | $27.51 | +0.07% | 134,237 |
| May 10, 2021 | $28.24 | $28.30 | $27.37 | $27.49 | -2.72% | 128,432 |
| May 3, 2021 | $28.01 | $28.40 | $28.01 | $28.26 | +1.04% | 79,777 |
| Apr 26, 2021 | $28.76 | $28.79 | $27.97 | $27.97 | -2.41% | 97,173 |
| Apr 19, 2021 | $28.66 | $28.80 | $28.51 | $28.66 | +0.28% | 58,881 |
| Apr 12, 2021 | $28.52 | $28.71 | $28.37 | $28.58 | +0.21% | 55,928 |
| Apr 5, 2021 | $28.15 | $28.56 | $28.02 | $28.52 | +1.64% | 116,483 |
| Mar 29, 2021 | $27.90 | $28.11 | $27.70 | $28.06 | +0.80% | 52,699 |
| Mar 22, 2021 | $27.81 | $27.98 | $27.60 | $27.84 | +0.14% | 92,301 |
| Mar 15, 2021 | $27.74 | $28.15 | $27.54 | $27.80 | +0.51% | 91,095 |
| Mar 8, 2021 | $27.82 | $27.90 | $27.55 | $27.66 | -0.18% | 81,173 |
| Mar 1, 2021 | $27.95 | $27.96 | $27.47 | $27.71 | -0.29% | 88,789 |
| Feb 22, 2021 | $26.65 | $28.14 | $26.60 | $27.79 | +4.20% | 381,513 |
| Feb 16, 2021 | $27.32 | $27.32 | $26.46 | $26.67 | -2.20% | 145,018 |
| Feb 8, 2021 | $27.70 | $27.88 | $27.18 | $27.27 | -1.30% | 77,844 |
| Feb 1, 2021 | $28.00 | $28.24 | $27.36 | $27.63 | -0.90% | 116,635 |
| Jan 25, 2021 | $28.53 | $28.68 | $27.43 | $27.88 | -2.00% | 100,792 |
| Jan 19, 2021 | $28.02 | $28.57 | $28.01 | $28.45 | +2.04% | 57,343 |
| Jan 11, 2021 | $28.06 | $28.39 | $27.30 | $27.88 | -0.64% | 101,530 |
| Jan 4, 2021 | $29.07 | $29.12 | $27.47 | $28.06 | -3.21% | 102,430 |
| Dec 28, 2020 | $29.08 | $29.19 | $28.68 | $28.99 | +0.10% | 178,415 |
| Dec 21, 2020 | $29.15 | $29.24 | $28.75 | $28.96 | -0.82% | 87,543 |
| Dec 14, 2020 | $28.73 | $29.20 | $28.71 | $29.20 | +1.67% | 114,724 |
| Dec 7, 2020 | $28.65 | $28.81 | $28.43 | $28.72 | +0.10% | 87,680 |
| Nov 30, 2020 | $28.61 | $28.69 | $28.11 | $28.69 | +0.53% | 118,911 |
| Nov 23, 2020 | $28.58 | $28.80 | $28.44 | $28.54 | -0.14% | 71,125 |
| Nov 16, 2020 | $28.31 | $28.93 | $28.08 | $28.58 | +1.53% | 186,392 |
| Nov 9, 2020 | $27.85 | $28.30 | $27.60 | $28.15 | +1.62% | 82,034 |
| Nov 2, 2020 | $27.62 | $28.05 | $27.53 | $27.70 | +0.84% | 60,560 |
| Oct 26, 2020 | $27.88 | $28.20 | $27.32 | $27.47 | -2.10% | 94,860 |
| Oct 19, 2020 | $28.14 | $28.19 | $27.50 | $28.06 | -0.14% | 126,996 |
| Oct 12, 2020 | $27.82 | $28.19 | $27.61 | $28.10 | +1.15% | 119,182 |
| Oct 5, 2020 | $27.42 | $27.88 | $27.42 | $27.78 | +1.02% | 135,251 |
| Sep 28, 2020 | $27.52 | $27.75 | $27.19 | $27.50 | +0.40% | 197,581 |
| Sep 21, 2020 | $27.50 | $27.69 | $26.91 | $27.39 | -1.12% | 143,007 |
| Sep 14, 2020 | $27.47 | $28.11 | $27.41 | $27.70 | +1.13% | 162,603 |
| Sep 8, 2020 | $27.22 | $27.59 | $27.22 | $27.39 | +1.07% | 135,928 |
| Aug 31, 2020 | $28.17 | $28.20 | $27.05 | $27.10 | -3.25% | 188,844 |
| Aug 24, 2020 | $28.65 | $29.35 | $27.84 | $28.01 | -2.47% | 136,420 |
| Aug 17, 2020 | $28.10 | $28.72 | $27.89 | $28.72 | +3.01% | 82,865 |
| Aug 10, 2020 | $27.94 | $28.00 | $27.58 | $27.88 | +0.29% | 93,415 |
| Aug 3, 2020 | $28.34 | $28.42 | $27.57 | $27.80 | -2.11% | 76,626 |
| Jul 27, 2020 | $28.09 | $28.61 | $27.88 | $28.40 | +1.39% | 115,445 |
| Jul 20, 2020 | $27.89 | $28.21 | $27.69 | $28.01 | +0.50% | 95,106 |
| Jul 13, 2020 | $27.72 | $27.90 | $27.25 | $27.87 | +1.83% | 66,025 |
| Jul 6, 2020 | $27.34 | $27.70 | $27.08 | $27.37 | +0.66% | 68,979 |
| Jun 29, 2020 | $27.39 | $27.43 | $26.90 | $27.19 | +0.18% | 98,829 |
| Jun 22, 2020 | $27.19 | $27.48 | $26.84 | $27.14 | +0.26% | 91,924 |
| Jun 15, 2020 | $26.65 | $27.46 | $26.63 | $27.07 | +1.05% | 89,354 |
| Jun 8, 2020 | $27.49 | $27.50 | $26.45 | $26.79 | -2.30% | 148,447 |
| Jun 1, 2020 | $27.51 | $27.83 | $27.17 | $27.42 | -0.32% | 77,938 |
| May 26, 2020 | $27.00 | $27.51 | $26.75 | $27.51 | +1.93% | 86,059 |
| May 18, 2020 | $27.00 | $27.00 | $26.25 | $26.99 | +1.19% | 83,888 |
| May 11, 2020 | $26.55 | $27.25 | $26.05 | $26.67 | +0.54% | 144,945 |
| May 4, 2020 | $26.60 | $26.62 | $26.00 | $26.53 | +0.68% | 112,045 |
| Apr 27, 2020 | $26.50 | $26.85 | $26.11 | $26.35 | +0.50% | 93,927 |
| Apr 20, 2020 | $26.18 | $26.36 | $25.41 | $26.22 | +1.04% | 179,051 |
| Apr 13, 2020 | $25.60 | $26.43 | $25.24 | $25.95 | -0.82% | 178,126 |
| Apr 6, 2020 | $25.10 | $26.88 | $25.03 | $26.17 | +4.66% | 203,023 |
| Mar 30, 2020 | $25.15 | $25.70 | $24.51 | $25.00 | -0.60% | 180,597 |
| Mar 23, 2020 | $23.29 | $26.05 | $19.50 | $25.15 | +12.38% | 404,856 |
| Mar 16, 2020 | $24.43 | $25.32 | $18.00 | $22.38 | -11.61% | 496,060 |
| Mar 9, 2020 | $27.00 | $27.11 | $25.04 | $25.32 | -7.46% | 233,812 |
| Mar 2, 2020 | $26.88 | $27.79 | $26.81 | $27.36 | +2.86% | 121,617 |
| Feb 24, 2020 | $27.80 | $27.93 | $26.60 | $26.60 | -4.16% | 190,963 |
| Feb 18, 2020 | $28.17 | $28.17 | $26.69 | $27.76 | -0.84% | 49,549 |
| Feb 10, 2020 | $28.00 | $28.25 | $27.83 | $27.99 | -0.04% | 129,935 |
| Feb 3, 2020 | $27.90 | $28.04 | $27.84 | $28.00 | +0.72% | 97,421 |
| Jan 27, 2020 | $27.94 | $28.18 | $27.74 | $27.80 | -0.50% | 97,846 |
| Jan 21, 2020 | $27.98 | $28.00 | $27.63 | $27.94 | +0.22% | 118,264 |
| Jan 13, 2020 | $27.92 | $28.17 | $27.72 | $27.88 | -0.14% | 167,215 |
| Jan 6, 2020 | $28.08 | $28.22 | $27.62 | $27.92 | +0.14% | 129,117 |
| Dec 30, 2019 | $27.77 | $28.40 | $27.45 | $27.88 | +0.40% | 150,094 |
| Dec 23, 2019 | $27.65 | $27.83 | $27.54 | $27.77 | +0.62% | 52,473 |
| Dec 16, 2019 | $27.21 | $27.63 | $27.21 | $27.60 | +1.55% | 255,073 |
| Dec 9, 2019 | $26.88 | $27.18 | $26.84 | $27.18 | +1.12% | 213,381 |
| Dec 2, 2019 | $26.90 | $26.91 | $26.61 | $26.88 | +0.11% | 178,128 |
| Nov 25, 2019 | $26.98 | $27.00 | $26.77 | $26.85 | -0.48% | 164,883 |
| Nov 18, 2019 | $27.13 | $27.14 | $26.79 | $26.98 | -0.44% | 192,555 |
| Nov 11, 2019 | $26.95 | $27.19 | $26.77 | $27.10 | +0.74% | 429,778 |
| Nov 4, 2019 | $27.37 | $27.43 | $26.72 | $26.90 | -1.82% | 483,894 |
| Oct 28, 2019 | $28.73 | $28.97 | $27.15 | $27.40 | -3.99% | 344,849 |
| Oct 21, 2019 | $28.01 | $28.97 | $28.01 | $28.54 | +1.42% | 141,268 |
| Oct 14, 2019 | $28.39 | $29.39 | $27.94 | $28.14 | -0.74% | 85,867 |
| Oct 7, 2019 | $27.96 | $28.39 | $27.65 | $28.35 | +1.39% | 93,426 |
| Sep 30, 2019 | $27.92 | $28.07 | $27.53 | $27.96 | +0.32% | 152,343 |
| Sep 23, 2019 | $28.04 | $28.59 | $27.72 | $27.87 | -0.11% | 109,773 |
| Sep 16, 2019 | $27.15 | $27.90 | $27.04 | $27.90 | +2.76% | 112,792 |
| Sep 9, 2019 | $27.78 | $27.84 | $26.67 | $27.15 | -2.27% | 223,695 |
| Sep 3, 2019 | $27.45 | $27.87 | $27.45 | $27.78 | +1.54% | 115,487 |
| Aug 26, 2019 | $27.99 | $28.63 | $27.34 | $27.36 | -2.18% | 211,190 |
| Aug 19, 2019 | $27.26 | $29.23 | $27.14 | $27.97 | +2.91% | 97,448 |
| Aug 12, 2019 | $27.20 | $27.65 | $27.01 | $27.18 | +0.33% | 171,160 |
| Aug 5, 2019 | $27.15 | $27.29 | $26.75 | $27.09 | -0.11% | 86,872 |
| Jul 29, 2019 | $27.67 | $27.95 | $27.01 | $27.12 | -1.95% | 174,935 |
| Jul 22, 2019 | $27.55 | $27.67 | $27.11 | $27.66 | +0.40% | 138,971 |
| Jul 15, 2019 | $27.65 | $27.98 | $27.20 | $27.55 | +0.15% | 142,957 |
| Jul 8, 2019 | $27.13 | $27.86 | $26.99 | $27.51 | +1.70% | 102,372 |
| Jul 1, 2019 | $26.70 | $27.10 | $26.46 | $27.05 | +1.96% | 336,861 |
| Jun 24, 2019 | $27.32 | $27.32 | $26.42 | $26.53 | -2.16% | 229,779 |
| Jun 17, 2019 | $26.97 | $27.69 | $26.80 | $27.12 | +0.54% | 169,520 |
| Jun 10, 2019 | $27.17 | $27.20 | $26.70 | $26.97 | -0.66% | 120,179 |
| Jun 3, 2019 | $26.35 | $27.32 | $26.26 | $27.15 | +3.31% | 243,449 |
| May 28, 2019 | $26.35 | $26.45 | $26.15 | $26.28 | -0.42% | 286,636 |
| May 20, 2019 | $26.34 | $26.46 | $26.15 | $26.39 | +0.23% | 175,382 |
| May 13, 2019 | $26.33 | $26.40 | $26.03 | $26.33 | -0.15% | 226,485 |
| May 6, 2019 | $26.51 | $26.65 | $26.26 | $26.37 | -0.68% | 192,846 |
| Apr 29, 2019 | $26.82 | $26.89 | $26.21 | $26.55 | -0.23% | 254,790 |
| Apr 22, 2019 | $26.80 | $26.85 | $26.40 | $26.61 | -0.45% | 146,279 |
| Apr 15, 2019 | $26.75 | $26.89 | $26.56 | $26.73 | +0.04% | 83,851 |
| Apr 8, 2019 | $26.95 | $26.95 | $26.36 | $26.72 | -0.67% | 167,423 |
| Apr 1, 2019 | $26.99 | $27.18 | $26.62 | $26.90 | -0.70% | 198,179 |
| Mar 25, 2019 | $26.45 | $27.19 | $26.21 | $27.09 | +3.04% | 200,796 |
| Mar 18, 2019 | $26.65 | $26.85 | $26.23 | $26.29 | -1.17% | 183,916 |
| Mar 11, 2019 | $26.28 | $26.72 | $26.09 | $26.60 | +1.22% | 138,034 |
| Mar 4, 2019 | $25.95 | $26.31 | $25.78 | $26.28 | +1.19% | 343,445 |
| Feb 25, 2019 | $26.12 | $26.31 | $25.79 | $25.97 | -0.12% | 303,033 |
| Feb 19, 2019 | $26.32 | $26.43 | $25.99 | $26.00 | -1.25% | 300,740 |
| Feb 11, 2019 | $26.39 | $26.45 | $26.16 | $26.33 | +0.34% | 277,924 |
| Feb 4, 2019 | $26.34 | $26.55 | $26.15 | $26.24 | -0.30% | 729,692 |
| Jan 28, 2019 | $25.83 | $26.54 | $25.81 | $26.32 | +1.23% | 1,597,003 |
| Jan 22, 2019 | $25.39 | $26.04 | $25.26 | $26.00 | +2.36% | 521,890 |
| Jan 14, 2019 | $26.02 | $26.13 | $25.36 | $25.40 | -2.38% | 1,422,693 |
| Jan 7, 2019 | $26.12 | $26.46 | $25.82 | $26.02 | -0.19% | 762,287 |
| Dec 31, 2018 | $25.35 | $26.07 | $25.19 | $26.07 | +3.45% | 357,208 |
| Dec 24, 2018 | $25.39 | $25.45 | $25.04 | $25.20 | -0.32% | 126,544 |
| Dec 17, 2018 | $25.40 | $25.75 | $25.10 | $25.28 | -0.51% | 211,832 |
| Dec 10, 2018 | $25.21 | $25.85 | $25.06 | $25.41 | +0.71% | 268,968 |
| Dec 3, 2018 | $25.10 | $25.33 | $24.90 | $25.23 | +0.76% | 333,975 |
| Nov 26, 2018 | $25.30 | $25.74 | $24.95 | $25.04 | -0.95% | 914,641 |
| Nov 19, 2018 | $24.95 | $25.28 | $24.83 | $25.28 | +1.32% | 591,424 |
| Nov 12, 2018 | $25.12 | $25.14 | $24.64 | $24.95 | -0.60% | 1,406,219 |
| Nov 5, 2018 | $25.15 | $25.20 | $25.02 | $25.10 | -0.20% | 1,327,074 |
| Oct 31, 2018 | $25.00 | $25.24 | $25.00 | $25.15 | – | 3,987,536 |
Seasonality
HIG.PG return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -1.0% | 0.2% | 0.8% | 0.5% | 0.2% | 2.1% | -0.6% | -1.6% | -0.3% | 1.2% | 0.8% |
| Months up | 7 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 6 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 4 of 8 | 5 of 8 | 5 of 9 | 6 of 8 |
| 2026 | 0.4% | 1.4% | -1.9% | 2.2% | 0.3% | -0.2% | -0.1% | 0.1% | -11.4% | 0.4% | -0.6% | |
| 2025 | 1.5% | 0.5% | -1.3% | 1.0% | 0.9% | -0.3% | 1.4% | 0.9% | 0.3% | 0.6% | 0.5% | 0.3% |
| 2024 | 0.7% | 1.0% | 1.1% | 0.0% | -0.2% | -0.5% | 0.7% | 1.3% | 0.5% | 0.5% | 2.5% | -1.7% |
| 2023 | 3.8% | -1.7% | 0.0% | -0.6% | 0.2% | 2.3% | -1.0% | 1.3% | -0.7% | -6.6% | 10.7% | -1.2% |
| 2022 | 0.3% | -2.0% | 2.8% | -2.1% | 1.1% | -2.7% | 4.5% | -4.8% | 1.2% | -1.3% | 1.8% | 0.8% |
| 2021 | -2.5% | -0.3% | 0.3% | 1.7% | -1.4% | 4.4% | 0.5% | -1.3% | -2.6% | 2.2% | -4.4% | 1.5% |
| 2020 | 2.0% | -4.3% | -4.1% | 6.1% | 3.1% | -2.2% | 6.9% | -2.6% | -1.0% | 1.7% | 2.4% | 3.1% |
| 2019 | 6.8% | -2.4% | 4.6% | -1.6% | 0.0% | 1.0% | 3.8% | 0.7% | 1.1% | -0.1% | -1.5% | 2.9% |
| 2018 | -0.2% | 0.8% |