Dark

AIG/PA
American International Group, Inc. Depositary Shares Each Representing a 1/1,000th Interest in a Share of Series A 5.85% Non-Cumulative Perpetual Preferred Stock
stock NYSE

Inactive

Mar 14, 2024

24.99USD-0.080%(-0.02)20,432

Pre-market

0.00USD-100.000%(-25.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-03-14	25.0000	25.0100	24.9800	24.9900	-0.080%	20,432	0.000%
2024-03-13	24.9900	25.0100	24.9900	25.0100	+0.120%	49,809	-0.080%
2024-03-12	24.9900	25.0000	24.9800	24.9800	-0.020%	107,227	+0.040%
2024-03-11	24.9900	25.0000	24.9800	24.9850	-0.020%	30,157	+0.020%
2024-03-08	24.9700	24.9900	24.9700	24.9900	+0.080%	51,207	0.000%
2024-03-07	24.9700	24.9900	24.9700	24.9700	+0.040%	38,582	+0.080%
2024-03-06	24.9700	24.9800	24.9500	24.9600	-0.040%	166,341	+0.120%
2024-03-05	24.9600	24.9800	24.9600	24.9700	+0.040%	50,096	+0.080%
2024-03-04	24.9500	24.9800	24.9500	24.9600	-0.040%	40,853	+0.120%
2024-03-01	24.9500	24.9700	24.9500	24.9700	+0.080%	119,725	+0.080%
2024-02-29	24.9500	24.9700	24.9500	24.9500	0.000%	99,073	+0.160%
2024-02-28	24.9500	24.9500	24.9300	24.9500	-1.403%	37,608	+0.160%
2024-02-27	25.2900	25.3200	25.2850	25.3050	-0.059%	767,933	-1.245%
2024-02-26	25.2900	25.3200	25.2800	25.3200	+0.119%	436,030	-1.303%
2024-02-23	25.2800	25.3200	25.2800	25.2900	+0.040%	17,494	-1.186%
2024-02-22	25.2800	25.3100	25.2800	25.2800	+0.040%	23,793	-1.147%
2024-02-21	25.2700	25.2812	25.2700	25.2700	0.000%	122,889	-1.108%
2024-02-20	25.2600	25.2900	25.2600	25.2700	+0.040%	34,584	-1.108%
2024-02-16	25.2600	25.2900	25.2600	25.2600	+0.040%	36,560	-1.069%
2024-02-15	25.2500	25.2700	25.2400	25.2500	-0.079%	422,113	-1.030%
2024-02-14	25.2400	25.2700	25.2400	25.2700	+0.118%	31,598	-1.108%
2024-02-13	25.2400	25.2600	25.2300	25.2401	+0.000%	69,293	-0.991%
2024-02-12	25.2300	25.2600	25.2300	25.2400	+0.040%	22,343	-0.990%
2024-02-09	25.2500	25.2600	25.2300	25.2300	-0.079%	46,410	-0.951%
2024-02-08	25.2200	25.2500	25.2200	25.2500	+0.040%	30,451	-1.030%
2024-02-07	25.2100	25.2400	25.2100	25.2400	+0.119%	31,801	-0.990%
2024-02-06	25.2000	25.2300	25.2000	25.2101	+0.040%	59,403	-0.873%
2024-02-05	25.2100	25.2396	25.1900	25.2000	-0.040%	222,952	-0.833%
2024-02-02	25.2600	25.2900	25.2000	25.2100	-0.552%	133,424	-0.873%
2024-02-01	25.1600	25.3900	25.1600	25.3500	+3.175%	111,456	-1.420%
2024-01-31	24.5300	24.8500	24.4300	24.5700	-0.236%	49,570	+1.709%
2024-01-30	24.5700	24.7599	24.5241	24.6281	+0.216%	24,086	+1.469%
2024-01-29	24.5400	24.6903	24.4900	24.5750	-0.102%	27,594	+1.689%
2024-01-26	24.3600	24.6999	24.3600	24.6000	+0.820%	41,632	+1.585%
2024-01-25	24.5200	24.5500	24.3800	24.4000	-0.043%	48,995	+2.418%
2024-01-24	24.4100	24.5633	24.3500	24.4105	-0.225%	21,366	+2.374%
2024-01-23	24.3500	24.4656	24.2301	24.4656	+0.744%	22,352	+2.143%
2024-01-22	24.2700	24.3100	24.1149	24.2850	+0.559%	26,596	+2.903%
2024-01-19	24.0200	24.1699	23.8400	24.1500	+0.541%	26,350	+3.478%
2024-01-18	24.2300	24.2700	23.9500	24.0200	-0.744%	26,063	+4.038%
2024-01-17	24.0300	24.2777	24.0300	24.2000	-0.165%	32,630	+3.264%
2024-01-16	24.3000	24.3899	24.1300	24.2400	-0.574%	32,568	+3.094%
2024-01-12	24.4700	24.5500	24.3000	24.3800	-0.245%	29,911	+2.502%
2024-01-11	24.5300	24.7554	24.4400	24.4400	-0.751%	48,859	+2.250%
2024-01-10	24.6000	24.7500	24.5700	24.6250	+0.020%	17,400	+1.482%
2024-01-09	24.5500	24.7410	24.5001	24.6200	+0.408%	16,462	+1.503%
2024-01-08	24.4900	24.6566	24.4000	24.5200	+0.280%	24,219	+1.917%
2024-01-05	24.4600	24.8000	24.4000	24.4515	-0.644%	21,600	+2.202%
2024-01-04	24.6800	24.8400	24.5100	24.6100	-0.284%	27,351	+1.544%
2024-01-03	24.5800	24.8300	24.3504	24.6800	-0.121%	29,128	+1.256%
2024-01-02	25.0700	25.1000	24.5600	24.7100	-1.081%	38,182	+1.133%
2023-12-29	25.1200	25.3500	24.9401	24.9800	-1.108%	147,132	+0.040%
2023-12-28	25.1300	25.3400	25.1200	25.2600	+0.119%	55,311	-1.069%
2023-12-27	24.9700	25.2500	24.9400	25.2300	+0.960%	47,474	-0.951%
2023-12-26	24.9300	25.1238	24.9101	24.9900	+0.080%	40,576	0.000%
2023-12-22	24.8000	25.1000	24.8000	24.9700	+0.422%	29,582	+0.080%
2023-12-21	24.8500	24.9600	24.6650	24.8650	+0.831%	29,808	+0.503%
2023-12-20	24.8200	25.0800	24.5100	24.6600	-0.964%	40,789	+1.338%
2023-12-19	24.9200	25.1055	24.7400	24.9000	-0.040%	43,656	+0.361%
2023-12-18	24.9800	25.1500	24.7500	24.9100	-0.360%	44,273	+0.321%
2023-12-15	25.1000	25.1783	24.6014	25.0000	-0.040%	51,741	-0.040%
2023-12-14	24.9100	25.2600	24.7400	25.0100	+0.523%	91,607	-0.080%
2023-12-13	24.3000	25.1700	24.1601	24.8800	+2.177%	70,591	+0.442%
2023-12-12	24.0100	24.4700	23.6600	24.3500	+1.285%	69,195	+2.628%
2023-12-11	24.0100	24.2700	23.6200	24.0410	-0.245%	54,065	+3.947%
2023-12-08	24.2200	24.3936	23.9700	24.1000	-0.741%	43,677	+3.693%
2023-12-07	24.2800	24.5500	24.0500	24.2800	0.000%	28,940	+2.924%
2023-12-06	24.1500	24.4400	23.9900	24.2800	+0.331%	99,400	+2.924%
2023-12-05	24.3200	24.5400	24.1000	24.2000	-0.412%	117,974	+3.264%
2023-12-04	24.5500	24.6030	24.2200	24.3000	-1.340%	38,964	+2.840%
2023-12-01	24.3000	24.6700	24.3000	24.6300	+1.358%	42,968	+1.462%
2023-11-30	24.2500	24.6100	24.0236	24.3000	+0.413%	97,307	+2.840%
2023-11-29	23.9400	24.3200	23.8681	24.2000	+0.083%	65,481	+3.264%
2023-11-28	23.9600	24.4000	23.9600	24.1800	+0.541%	29,633	+3.350%
2023-11-27	23.7500	24.2000	23.6501	24.0500	+1.178%	48,748	+3.909%
2023-11-24	23.7100	23.8500	23.6500	23.7700	+0.678%	11,877	+5.133%
2023-11-22	23.8900	23.8900	23.5700	23.6100	-0.757%	63,934	+5.845%
2023-11-21	23.8400	23.9700	23.6370	23.7900	-0.377%	55,500	+5.044%
2023-11-20	23.8500	23.9100	23.6100	23.8800	+0.547%	39,377	+4.648%
2023-11-17	23.8100	23.9900	23.7200	23.7500	-0.628%	54,884	+5.221%
2023-11-16	23.7500	23.9600	23.5000	23.9000	+0.632%	36,893	+4.561%
2023-11-15	23.8400	23.8700	23.7100	23.7500	-0.252%	35,450	+5.221%
2023-11-14	23.6400	23.9600	23.4900	23.8100	+2.497%	46,667	+4.956%
2023-11-13	23.1000	23.4390	22.9300	23.2300	+0.868%	47,152	+7.576%
2023-11-10	23.0600	23.3093	22.9500	23.0300	-0.130%	31,383	+8.511%
2023-11-09	23.1000	23.2000	22.9500	23.0600	-0.173%	37,316	+8.369%
2023-11-08	23.1000	23.3700	23.0100	23.1000	-0.216%	25,093	+8.182%
2023-11-07	23.0300	23.2998	22.9400	23.1500	+0.216%	29,563	+7.948%
2023-11-06	23.1800	23.4000	22.9550	23.1000	-0.216%	44,204	+8.182%
2023-11-03	23.2300	23.3600	23.0200	23.1500	+0.260%	46,167	+7.948%
2023-11-02	22.9200	23.5850	22.9200	23.0900	+1.183%	66,086	+8.229%
2023-11-01	22.4100	22.9099	22.3201	22.8200	+1.875%	52,869	+9.509%
2023-10-31	22.2100	22.5600	22.0850	22.4000	+0.855%	88,757	+11.563%
2023-10-30	21.7100	22.2100	21.6200	22.2100	+2.303%	80,123	+12.517%
2023-10-27	21.7400	21.8500	21.5900	21.7100	-0.367%	33,913	+15.108%
2023-10-26	21.8600	22.1100	21.7700	21.7900	-0.457%	36,108	+14.686%
2023-10-25	22.0000	22.1700	21.8500	21.8900	-1.174%	37,613	+14.162%
2023-10-24	21.8000	22.1500	21.6311	22.1500	+1.419%	45,050	+12.822%
2023-10-23	21.1500	21.8400	21.1300	21.8400	+3.067%	149,466	+14.423%
2023-10-20	21.0200	21.4400	20.8700	21.1900	+0.905%	41,022	+17.933%
2023-10-19	21.2800	21.3557	21.0000	21.0000	-1.269%	44,520	+19.000%
2023-10-18	21.2000	21.6443	21.1500	21.2700	-0.328%	61,974	+17.489%
2023-10-17	21.4000	21.5997	21.1600	21.3400	-1.158%	62,683	+17.104%
2023-10-16	21.4400	21.7600	21.2500	21.5900	+0.747%	89,387	+15.748%
2023-10-13	21.7700	21.7800	21.2600	21.4300	-1.062%	59,608	+16.612%
2023-10-12	21.9600	22.1057	21.5500	21.6600	-1.411%	84,511	+15.374%
2023-10-11	22.5200	22.6400	21.9200	21.9700	-1.876%	259,257	+13.746%
2023-10-10	22.3500	22.5600	22.1600	22.3900	+0.179%	18,747	+11.612%
2023-10-09	22.3900	22.5269	22.2100	22.3500	0.000%	24,713	+11.812%
2023-10-06	22.1800	22.4799	22.1400	22.3500	-0.357%	34,094	+11.812%
2023-10-05	22.6500	22.6500	22.3800	22.4300	-0.928%	36,471	+11.413%
2023-10-04	22.5600	22.7899	22.3000	22.6400	+0.846%	47,130	+10.380%
2023-10-03	22.8000	22.8000	22.1700	22.4500	-2.051%	50,141	+11.314%
2023-10-02	23.2100	23.2100	22.8800	22.9200	-1.546%	63,364	+9.031%
2023-09-29	22.8500	23.5600	22.8500	23.2800	+2.240%	152,844	+7.345%
2023-09-28	22.5700	22.8200	22.5700	22.7700	+0.308%	38,919	+9.750%
2023-09-27	22.7600	22.8250	22.5300	22.7000	-0.176%	56,682	+10.088%
2023-09-26	22.6900	22.7500	22.6201	22.7400	-0.176%	47,278	+9.894%
2023-09-25	22.6000	22.7800	22.5700	22.7800	-0.044%	64,244	+9.701%
2023-09-22	22.5400	22.8900	22.3400	22.7900	+1.064%	83,245	+9.653%
2023-09-21	22.5600	22.6950	22.2500	22.5500	-1.096%	140,901	+10.820%
2023-09-20	23.0100	23.1200	22.7600	22.8000	-0.697%	91,933	+9.605%
2023-09-19	22.7600	22.9800	22.7300	22.9600	+0.437%	134,259	+8.841%
2023-09-18	22.5700	22.8800	22.5700	22.8600	+1.150%	47,389	+9.318%
2023-09-15	22.7000	22.8099	22.5700	22.6000	-0.572%	87,727	+10.575%
2023-09-14	22.6300	22.8100	22.6200	22.7300	+0.531%	52,622	+9.943%
2023-09-13	22.3700	22.6300	22.3001	22.6100	+0.983%	70,329	+10.526%
2023-09-12	22.3600	22.4099	22.2500	22.3900	-0.223%	46,007	+11.612%
2023-09-11	22.4700	22.5572	22.3800	22.4400	+0.134%	25,621	+11.364%
2023-09-08	22.3900	22.6274	22.3900	22.4100	+0.268%	35,043	+11.513%
2023-09-07	22.2100	22.4200	22.0000	22.3500	+0.224%	52,423	+11.812%
2023-09-06	22.2800	22.3399	22.1501	22.3000	+0.450%	39,889	+12.063%
2023-09-05	22.3400	22.4400	22.2000	22.2000	-0.804%	41,343	+12.568%
2023-09-01	22.4500	22.5300	22.3300	22.3800	-0.312%	38,719	+11.662%
2023-08-31	22.4500	22.6500	22.3500	22.4500	0.000%	148,165	+11.314%
2023-08-30	22.4200	22.5400	22.3254	22.4500	-1.145%	61,936	+11.314%
2023-08-29	22.4200	22.7700	22.3500	22.7100	+1.429%	109,619	+10.040%
2023-08-28	22.3900	22.4900	22.2300	22.3900	+0.494%	33,422	+11.612%
2023-08-25	22.4700	22.4800	22.0800	22.2800	-0.669%	102,293	+12.163%
2023-08-24	22.6900	22.8300	22.4000	22.4300	-1.407%	68,660	+11.413%
2023-08-23	22.6500	22.8500	22.4400	22.7500	+0.887%	94,327	+9.846%
2023-08-22	22.9000	23.0700	22.5400	22.5500	-1.356%	37,895	+10.820%
2023-08-21	22.9300	23.2000	22.8100	22.8600	-0.781%	27,988	+9.318%
2023-08-18	23.0500	23.2700	22.9400	23.0400	+0.087%	46,736	+8.464%
2023-08-17	23.5000	23.5000	23.0200	23.0200	-1.708%	32,963	+8.558%
2023-08-16	23.6700	23.9799	23.3800	23.4200	-0.931%	24,258	+6.704%
2023-08-15	24.1300	24.1300	23.6400	23.6400	-2.596%	29,752	+5.711%
2023-08-14	24.2600	24.2700	24.0201	24.2700	-0.165%	19,904	+2.967%
2023-08-11	24.0500	24.3100	23.9500	24.3100	+0.746%	36,148	+2.797%
2023-08-10	23.9700	24.3096	23.9590	24.1300	+0.249%	18,340	+3.564%
2023-08-09	23.9400	24.1800	23.8524	24.0700	+0.669%	28,213	+3.822%
2023-08-08	24.1100	24.1100	23.8300	23.9100	-0.994%	19,508	+4.517%
2023-08-07	24.1500	24.3500	24.0901	24.1500	-1.025%	42,468	+3.478%
2023-08-04	24.1300	24.4500	24.0627	24.4000	+0.826%	25,660	+2.418%
2023-08-03	24.2000	24.2600	24.0400	24.2000	-0.616%	34,845	+3.264%
2023-08-02	24.2900	24.5799	24.1683	24.3500	-0.653%	23,950	+2.628%
2023-08-01	24.6400	24.6962	24.3705	24.5100	-0.930%	26,105	+1.958%
2023-07-31	24.7200	24.8700	24.6600	24.7400	-0.362%	42,150	+1.011%
2023-07-28	24.6600	24.8400	24.2001	24.8300	+0.445%	20,727	+0.644%
2023-07-27	24.5700	24.9000	24.5621	24.7200	+0.733%	42,022	+1.092%
2023-07-26	24.2000	24.7500	24.2000	24.5400	+0.863%	32,574	+1.834%
2023-07-25	24.1800	24.3500	24.1700	24.3300	+0.537%	20,490	+2.713%
2023-07-24	24.1800	24.4000	24.1800	24.2000	-0.165%	24,591	+3.264%
2023-07-21	24.1300	24.2700	24.0200	24.2400	+0.331%	26,293	+3.094%
2023-07-20	24.1300	24.2300	24.0000	24.1600	-0.248%	20,104	+3.435%
2023-07-19	23.9500	24.3100	23.9100	24.2200	+1.170%	19,088	+3.179%
2023-07-18	23.8500	23.9999	23.8000	23.9400	+0.042%	19,324	+4.386%
2023-07-17	23.9621	24.1700	23.8100	23.9300	-1.157%	31,462	+4.430%
2023-07-14	24.1500	24.3199	23.7500	24.2100	-0.206%	31,936	+3.222%
2023-07-13	24.1500	24.3199	24.0201	24.2600	+0.207%	31,735	+3.009%
2023-07-12	24.2900	24.3900	23.9980	24.2100	+0.332%	23,294	+3.222%
2023-07-11	23.6600	24.1300	23.6301	24.1300	+2.159%	32,989	+3.564%
2023-07-10	23.4900	23.8800	23.4900	23.6200	+0.255%	34,536	+5.800%
2023-07-07	23.2500	23.9400	23.2500	23.5600	-0.591%	24,156	+6.070%
2023-07-06	23.7300	23.7300	23.0400	23.7000	-0.420%	26,958	+5.443%
2023-07-05	24.1100	24.5500	23.8000	23.8000	-2.299%	31,380	+5.000%
2023-07-03	23.8700	24.5400	23.8700	24.3600	+1.121%	9,124	+2.586%
2023-06-30	23.7900	24.1799	23.6400	24.0900	+1.603%	116,194	+3.736%
2023-06-29	24.0700	24.0850	23.6000	23.7100	-2.227%	30,143	+5.399%
2023-06-28	24.0000	24.2700	23.9825	24.2500	+0.916%	19,581	+3.052%
2023-06-27	23.9600	24.2100	23.9600	24.0300	+0.460%	15,349	+3.995%
2023-06-26	24.1800	24.4200	23.9200	23.9200	-0.499%	27,195	+4.473%
2023-06-23	24.0000	24.3100	24.0000	24.0400	-0.083%	16,832	+3.952%
2023-06-22	24.3300	24.3300	24.0000	24.0600	-0.906%	22,757	+3.865%
2023-06-21	23.9000	24.4500	23.8600	24.2800	+1.230%	25,044	+2.924%
2023-06-20	24.0000	24.1150	23.9600	23.9850	-0.477%	21,415	+4.190%
2023-06-16	24.2500	24.2600	24.1000	24.1000	-1.472%	38,810	+3.693%
2023-06-15	24.1100	24.4600	23.8500	24.4600	+1.959%	24,677	+2.167%
2023-06-14	24.1500	24.1500	23.5400	23.9900	-0.291%	38,694	+4.168%
2023-06-13	24.3400	24.4500	24.0200	24.0600	-0.537%	33,246	+3.865%
2023-06-12	24.6500	24.8640	24.1200	24.1900	-1.946%	26,342	+3.307%
2023-06-09	24.6200	24.8200	24.6200	24.6700	-0.484%	13,674	+1.297%
2023-06-08	24.7900	24.8000	24.6000	24.7900	+0.405%	20,997	+0.807%
2023-06-07	25.0000	25.0500	24.6100	24.6900	-1.339%	50,948	+1.215%
2023-06-06	24.9301	25.0500	24.9301	25.0250	-0.100%	23,978	-0.140%
2023-06-05	25.0100	25.1600	24.8600	25.0500	-0.398%	38,275	-0.240%
2023-06-02	24.4400	25.1700	24.2160	25.1500	+2.905%	37,814	-0.636%
2023-06-01	24.1500	24.7099	24.1500	24.4400	+1.453%	36,491	+2.250%
2023-05-31	24.1000	24.4000	24.0900	24.0900	-0.701%	103,942	+3.736%
2023-05-30	24.2600	24.2600	24.2600	24.2600	-0.899%	143	+3.009%
2023-05-26	24.4100	24.5600	24.3900	24.4800	-0.163%	17,145	+2.083%
2023-05-25	24.2700	24.5300	24.2700	24.5200	+0.947%	26,113	+1.917%
2023-05-24	24.1600	24.3900	24.1200	24.2900	-0.246%	23,678	+2.882%
2023-05-23	24.1400	24.3800	24.1400	24.3500	+0.288%	18,406	+2.628%
2023-05-22	24.2800	24.3800	23.8600	24.2800	0.000%	41,148	+2.924%
2023-05-19	24.4500	24.6600	24.1380	24.2800	-0.695%	35,905	+2.924%
2023-05-18	24.3100	24.7499	24.3100	24.4500	+0.123%	57,179	+2.209%
2023-05-17	24.2500	24.5600	24.2000	24.4200	+0.577%	22,238	+2.334%
2023-05-16	24.7800	24.7800	24.1900	24.2800	-2.372%	52,307	+2.924%
2023-05-15	24.8100	24.9023	24.6800	24.8700	+0.242%	22,373	+0.483%
2023-05-12	24.6100	24.8650	24.5900	24.8100	+0.977%	26,827	+0.726%
2023-05-11	24.5400	24.7450	24.3300	24.5700	-0.567%	17,043	+1.709%
2023-05-10	24.6700	24.9500	24.6500	24.7100	+0.652%	25,817	+1.133%
2023-05-09	24.6800	24.7900	24.4046	24.5500	-0.648%	37,876	+1.792%
2023-05-08	24.7300	25.1700	24.7100	24.7100	-0.081%	21,779	+1.133%
2023-05-05	24.6200	24.8900	24.6200	24.7300	+1.311%	42,627	+1.051%
2023-05-04	24.6300	24.6600	24.1900	24.4100	-1.533%	84,566	+2.376%
2023-05-03	24.9400	25.1367	24.7700	24.7900	-0.800%	39,282	+0.807%
2023-05-02	24.9100	25.0800	24.6300	24.9900	+0.483%	87,541	0.000%
2023-05-01	25.1900	25.3755	24.8700	24.8700	-1.270%	64,550	+0.483%
2023-04-28	24.8300	25.3700	24.8300	25.1900	+1.246%	185,262	-0.794%
2023-04-27	24.6500	24.9500	24.6500	24.8800	+0.647%	28,723	+0.442%
2023-04-26	24.4000	24.9000	24.4000	24.7200	+1.229%	66,031	+1.092%
2023-04-25	24.4900	24.6700	24.3501	24.4200	-1.254%	33,411	+2.334%
2023-04-24	24.8000	24.8100	24.3700	24.7300	+0.264%	32,133	+1.051%
2023-04-21	24.8200	24.8200	24.6200	24.6650	+0.223%	12,782	+1.318%
2023-04-20	24.7300	24.8700	24.5600	24.6100	-0.646%	23,685	+1.544%
2023-04-19	24.6000	24.8000	24.4500	24.7700	+0.398%	44,430	+0.888%
2023-04-18	24.8400	24.8400	24.3001	24.6718	-0.477%	38,782	+1.290%
2023-04-17	24.2900	24.8300	24.2550	24.7900	+2.100%	67,644	+0.807%
2023-04-14	24.3000	24.4800	24.1000	24.2800	+0.082%	17,641	+2.924%
2023-04-13	24.2200	24.4284	24.1000	24.2600	+0.165%	18,368	+3.009%
2023-04-12	23.9500	24.4100	23.7391	24.2200	+1.043%	42,639	+3.179%
2023-04-11	23.5800	24.1500	23.3700	23.9700	+1.482%	48,425	+4.255%
2023-04-10	23.4100	23.6345	23.2700	23.6200	+0.340%	40,002	+5.800%
2023-04-06	23.2000	23.6100	23.0600	23.5400	+1.204%	62,937	+6.160%
2023-04-05	23.0500	23.3800	22.7750	23.2600	+0.388%	61,034	+7.438%
2023-04-04	23.5500	23.5500	22.8800	23.1700	-1.614%	45,242	+7.855%
2023-04-03	23.7000	23.7000	23.2323	23.5500	+0.813%	43,505	+6.115%
2023-03-31	24.2600	24.5375	23.3600	23.3600	-4.341%	412,746	+6.978%
2023-03-30	23.8000	24.5300	23.8000	24.4200	+2.390%	49,947	+2.334%
2023-03-29	23.1800	23.8600	23.1100	23.8500	+3.068%	58,487	+4.780%
2023-03-28	23.0000	23.4300	22.9100	23.1400	+0.087%	21,183	+7.995%
2023-03-27	22.9100	23.4800	22.8080	23.1200	+0.697%	38,146	+8.088%
2023-03-24	22.7600	23.1500	22.5500	22.9600	+0.372%	26,622	+8.841%
2023-03-23	23.2500	23.5200	22.7900	22.8750	-1.908%	57,404	+9.246%
2023-03-22	22.5700	23.6442	22.5500	23.3200	+1.879%	57,054	+7.161%
2023-03-21	22.0100	23.0300	21.9500	22.8900	+4.760%	58,292	+9.174%
2023-03-20	22.2900	22.7091	21.5118	21.8500	-1.176%	54,014	+14.371%
2023-03-17	23.1200	23.2050	22.0100	22.1100	-4.985%	25,451	+13.026%
2023-03-16	22.4400	23.8300	22.4335	23.2700	+1.218%	79,655	+7.391%
2023-03-15	23.1000	23.3800	22.6100	22.9900	-1.794%	43,067	+8.699%
2023-03-14	22.1700	23.6800	22.1700	23.4100	+7.336%	98,958	+6.749%
2023-03-13	22.5000	22.8581	21.7500	21.8100	-7.152%	50,680	+14.580%
2023-03-10	23.5600	23.8500	23.3200	23.4899	-1.386%	38,179	+6.386%
2023-03-09	24.0000	24.1242	23.3752	23.8200	-0.626%	41,842	+4.912%
2023-03-08	23.9500	24.2100	23.8500	23.9700	+0.084%	24,309	+4.255%
2023-03-07	24.0500	24.3800	23.8000	23.9500	-0.910%	38,170	+4.342%
2023-03-06	23.9600	24.1700	23.8750	24.1700	+0.624%	47,955	+3.393%
2023-03-03	23.7700	24.0400	23.6367	24.0200	+1.909%	22,443	+4.038%
2023-03-02	23.4000	23.5799	23.3304	23.5700	+0.213%	40,871	+6.025%
2023-03-01	23.5900	23.7665	23.3401	23.5200	-0.127%	36,303	+6.250%
2023-02-28	23.7400	23.7500	23.4200	23.5500	-0.842%	68,434	+6.115%
2023-02-27	23.8100	24.0200	23.6600	23.7500	-2.062%	39,678	+5.221%
2023-02-24	23.7700	24.3300	23.7700	24.2500	+0.958%	58,984	+3.052%
2023-02-23	23.5100	24.0200	23.4384	24.0200	+2.650%	60,632	+4.038%
2023-02-22	23.1500	23.4500	23.0300	23.4000	+1.739%	33,301	+6.795%
2023-02-21	23.4800	23.4800	22.9600	23.0000	-2.584%	43,399	+8.652%
2023-02-17	23.6500	23.7332	23.3300	23.6100	-0.798%	99,123	+5.845%
2023-02-16	23.8100	23.9971	23.8000	23.8000	-0.833%	32,589	+5.000%
2023-02-15	24.0600	24.1564	23.8701	24.0000	-0.332%	32,052	+4.125%
2023-02-14	23.9100	24.1350	23.8522	24.0800	+0.375%	45,087	+3.779%
2023-02-13	23.8500	23.9900	23.8300	23.9900	+0.545%	54,061	+4.168%
2023-02-10	23.8400	23.8900	23.6300	23.8600	-0.251%	32,671	+4.736%
2023-02-09	23.8300	24.0800	23.6730	23.9200	+0.716%	63,941	+4.473%
2023-02-08	23.6100	23.7900	23.1700	23.7500	+0.636%	108,348	+5.221%
2023-02-07	23.9400	23.9500	23.3600	23.6000	-1.420%	105,975	+5.890%
2023-02-06	23.9900	24.0900	23.7500	23.9400	-0.416%	122,009	+4.386%
2023-02-03	24.3700	24.3700	23.6800	24.0400	-2.276%	369,544	+3.952%
2023-02-02	25.4800	25.6735	24.5000	24.6000	-3.454%	219,824	+1.585%
2023-02-01	25.2500	25.5300	25.1500	25.4800	+0.473%	41,409	-1.923%
2023-01-31	25.1400	25.4000	25.0000	25.3600	+0.635%	109,851	-1.459%
2023-01-30	24.9400	25.3900	24.9400	25.2000	+0.318%	102,315	-0.833%
2023-01-27	24.9400	25.2000	24.9400	25.1200	+0.040%	15,269	-0.518%
2023-01-26	25.0500	25.1400	24.9000	25.1100	0.000%	22,479	-0.478%
2023-01-25	24.8700	25.1200	24.8700	25.1100	+0.120%	24,627	-0.478%
2023-01-24	25.1000	25.1000	24.8300	25.0800	-0.080%	21,715	-0.359%
2023-01-23	24.8300	25.1301	24.8300	25.1000	+1.047%	46,903	-0.438%
2023-01-20	24.9500	25.0700	24.7500	24.8400	-0.996%	37,662	+0.604%
2023-01-19	24.8500	25.1500	24.7600	25.0900	+0.160%	47,432	-0.399%
2023-01-18	25.1500	25.4650	24.8801	25.0500	-0.040%	74,361	-0.240%
2023-01-17	24.9100	25.1700	24.7600	25.0600	+0.764%	50,487	-0.279%
2023-01-13	24.5300	25.1800	24.5300	24.8700	+1.198%	40,627	+0.483%
2023-01-12	24.5000	24.8200	24.2450	24.5755	+0.554%	39,001	+1.687%
2023-01-11	24.3500	24.4500	24.1300	24.4400	+0.164%	40,554	+2.250%
2023-01-10	23.8400	24.4400	23.8336	24.4000	+1.921%	65,279	+2.418%
2023-01-09	23.8600	24.1675	23.8201	23.9400	+0.335%	59,078	+4.386%
2023-01-06	23.1600	23.9700	23.1600	23.8600	+3.067%	81,563	+4.736%
2023-01-05	22.4300	23.1900	22.0400	23.1500	+2.343%	54,540	+7.948%
2023-01-04	21.8800	22.6500	21.8800	22.6200	+4.144%	80,800	+10.477%
2023-01-03	21.6100	21.8500	21.5300	21.7200	+1.448%	82,642	+15.055%
2022-12-30	21.6800	21.9800	21.3100	21.4100	-1.245%	139,041	+16.721%
2022-12-29	21.8100	21.9267	21.5900	21.6800	0.000%	130,895	+15.268%
2022-12-28	22.2100	22.2100	21.6800	21.6800	-2.474%	143,154	+15.268%
2022-12-27	22.6200	22.7980	22.1400	22.2300	-2.114%	65,439	+12.416%
2022-12-23	22.8900	23.2312	22.6400	22.7100	-0.873%	38,754	+10.040%
2022-12-22	23.5300	23.6441	22.9100	22.9100	-2.924%	63,783	+9.079%
2022-12-21	23.7000	23.9500	23.6000	23.6000	-0.338%	60,762	+5.890%
2022-12-20	23.6100	23.8100	23.4700	23.6800	-0.421%	56,006	+5.532%
2022-12-19	23.6500	23.8200	23.4300	23.7800	+0.168%	47,701	+5.088%
2022-12-16	23.1000	23.7500	23.0900	23.7400	+2.151%	94,536	+5.265%
2022-12-15	23.3100	23.4872	23.2000	23.2400	-0.300%	55,662	+7.530%
2022-12-14	23.1300	23.4350	23.0000	23.3100	+0.129%	69,824	+7.207%
2022-12-13	23.3400	23.4900	23.0600	23.2800	+1.438%	36,739	+7.345%
2022-12-12	23.1600	23.3722	22.9000	22.9500	-0.735%	58,524	+8.889%
2022-12-09	23.4900	23.6900	23.1200	23.1200	-2.241%	52,643	+8.088%
2022-12-08	23.5000	23.8100	23.4600	23.6500	+0.767%	79,128	+5.666%
2022-12-07	23.4200	23.7000	23.2898	23.4700	-0.315%	38,809	+6.476%
2022-12-06	23.8000	23.9700	23.3114	23.5442	-0.321%	48,944	+6.141%
2022-12-05	24.0800	24.3500	23.6200	23.6200	-2.466%	63,489	+5.800%
2022-12-02	24.1500	24.2851	23.9900	24.2172	-0.586%	42,490	+3.191%
2022-12-01	23.7300	24.3600	23.6500	24.3600	+3.177%	41,202	+2.586%
2022-11-30	23.2400	23.6200	23.1700	23.6100	+1.200%	53,278	+5.845%
2022-11-29	23.6200	23.7653	23.3300	23.3300	-3.395%	28,587	+7.115%
2022-11-28	24.0057	24.2000	23.9300	24.1500	+0.249%	42,116	+3.478%
2022-11-25	23.8800	24.1100	23.8682	24.0900	+0.480%	9,204	+3.736%
2022-11-23	23.9700	24.0850	23.8600	23.9750	+0.482%	23,979	+4.234%
2022-11-22	24.0900	24.2700	23.8600	23.8600	-0.955%	27,662	+4.736%
2022-11-21	23.8600	24.2000	23.7800	24.0900	+1.134%	57,837	+3.736%
2022-11-18	23.8000	23.9600	23.6600	23.8200	+0.084%	52,864	+4.912%
2022-11-17	23.8100	24.0200	23.5900	23.8000	-1.081%	38,022	+5.000%
2022-11-16	23.7700	24.0700	23.6900	24.0600	+1.220%	39,021	+3.865%
2022-11-15	23.4000	23.8007	23.3113	23.7700	+2.061%	51,600	+5.133%
2022-11-14	23.2700	23.3934	23.0800	23.2900	-0.470%	54,666	+7.299%
2022-11-11	22.9000	23.5300	22.9000	23.4000	+1.211%	30,002	+6.795%
2022-11-10	22.1400	23.1200	22.0100	23.1200	+5.861%	49,016	+8.088%
2022-11-09	21.9500	22.0900	21.4850	21.8400	-0.682%	43,210	+14.423%
2022-11-08	21.2200	22.0300	21.2000	21.9900	+3.775%	74,251	+13.643%
2022-11-07	21.0800	21.3200	20.9900	21.1900	+0.142%	60,808	+17.933%
2022-11-04	21.2100	21.3248	20.9500	21.1600	-0.094%	75,872	+18.100%
2022-11-03	21.1000	21.4199	21.1000	21.1800	-0.866%	42,930	+17.989%
2022-11-02	21.7300	21.9323	21.2300	21.3650	-1.316%	62,820	+16.967%
2022-11-01	22.1800	22.1800	21.6500	21.6500	-1.591%	38,325	+15.427%
2022-10-31	22.1600	22.4085	21.7500	22.0000	-1.168%	58,385	+13.591%
2022-10-28	22.3700	22.3700	22.1500	22.2600	-0.269%	44,797	+12.264%
2022-10-27	22.2500	22.3959	22.0556	22.3200	+0.631%	55,137	+11.962%
2022-10-26	22.0700	22.7029	22.0700	22.1800	-0.270%	29,955	+12.669%
2022-10-25	22.0500	22.3100	22.0500	22.2400	+1.321%	56,816	+12.365%
2022-10-24	21.8900	22.0000	21.8800	21.9500	+0.091%	47,092	+13.850%
2022-10-21	22.2100	22.4578	21.9300	21.9300	-1.659%	67,835	+13.953%
2022-10-20	22.7500	22.9000	22.2200	22.3000	-1.978%	36,039	+12.063%
2022-10-19	22.7900	22.9634	22.6900	22.7500	-0.481%	30,071	+9.846%
2022-10-18	23.1200	23.3583	22.8600	22.8600	-1.058%	47,854	+9.318%
2022-10-17	23.3064	23.5500	23.0800	23.1044	-0.326%	28,217	+8.161%
2022-10-14	23.1700	23.2618	23.0000	23.1800	+0.130%	39,554	+7.808%
2022-10-13	23.0500	23.4350	22.8000	23.1500	-0.899%	41,636	+7.948%
2022-10-12	23.0600	23.3600	22.9300	23.3600	+0.387%	35,784	+6.978%
2022-10-11	23.3300	23.4900	23.0748	23.2700	+0.172%	19,071	+7.391%
2022-10-10	23.6200	23.7055	23.2300	23.2300	-2.148%	24,715	+7.576%
2022-10-07	23.8500	23.8600	23.5701	23.7400	-0.835%	36,857	+5.265%
2022-10-06	24.2000	24.2100	23.9400	23.9400	-0.705%	17,759	+4.386%
2022-10-05	24.0600	24.2612	23.9100	24.1100	-0.495%	29,102	+3.650%
2022-10-04	24.1800	24.5100	24.0300	24.2300	+0.623%	28,869	+3.137%
2022-10-03	24.1500	24.4677	24.0000	24.0800	+0.083%	48,937	+3.779%
2022-09-30	23.8600	24.2400	23.8600	24.0600	+0.083%	124,871	+3.865%
2022-09-29	23.7700	24.0400	23.6300	24.0400	+0.376%	34,833	+3.952%
2022-09-28	23.7600	23.9999	23.6495	23.9500	+1.055%	71,050	+4.342%
2022-09-27	24.7100	24.7100	23.6200	23.7000	-0.754%	75,811	+5.443%
2022-09-26	23.4500	23.8900	23.4211	23.8800	+1.401%	115,915	+4.648%
2022-09-23	23.8500	23.8900	23.4000	23.5500	-1.588%	83,127	+6.115%